Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.874 | 4.939 | 4.841 | 4.931 | 1,111,894 | +0.08(+1.60%) |
Jun 29, 2004 | 4.836 | 4.893 | 4.820 | 4.853 | 1,892,556 | -0.01(-0.30%) |
Jun 28, 2004 | 4.826 | 4.889 | 4.818 | 4.868 | 774,942 | +0.07(+1.35%) |
Jun 25, 2004 | 4.801 | 4.828 | 4.784 | 4.803 | 1,605,646 | +0.02(+0.44%) |
Jun 24, 2004 | 4.805 | 4.847 | 4.776 | 4.782 | 804,491 | -0.01(-0.26%) |
Jun 23, 2004 | 4.734 | 4.794 | 4.725 | 4.794 | 628,628 | +0.05(+1.06%) |
Jun 22, 2004 | 4.755 | 4.769 | 4.713 | 4.744 | 819,265 | -0.03(-0.66%) |
Jun 21, 2004 | 4.702 | 4.778 | 4.679 | 4.776 | 982,261 | +0.08(+1.61%) |
Jun 18, 2004 | 4.721 | 4.725 | 4.690 | 4.700 | 1,152,405 | -0.02(-0.44%) |
Jun 17, 2004 | 4.700 | 4.727 | 4.652 | 4.721 | 1,294,906 | +0.03(+0.58%) |
Jun 16, 2004 | 4.721 | 4.729 | 4.637 | 4.694 | 1,603,740 | +0.02(+0.36%) |
Jun 15, 2004 | 4.624 | 4.700 | 4.608 | 4.677 | 1,986,445 | +0.10(+2.29%) |
Jun 14, 2004 | 4.742 | 4.742 | 4.572 | 4.572 | 1,534,157 | -0.17(-3.58%) |
Jun 10, 2004 | 4.742 | 4.759 | 4.706 | 4.742 | 1,360,200 | +0.02(+0.44%) |
Jun 09, 2004 | 4.746 | 4.765 | 4.710 | 4.721 | 1,164,320 | -0.03(-0.53%) |
Jun 08, 2004 | 4.752 | 4.759 | 4.708 | 4.746 | 921,733 | -0.03(-0.57%) |
Jun 07, 2004 | 4.755 | 4.786 | 4.692 | 4.773 | 735,385 | +0.07(+1.38%) |
Jun 04, 2004 | 4.763 | 4.782 | 4.694 | 4.708 | 953,188 | -0.00(-0.09%) |
Jun 03, 2004 | 4.763 | 4.778 | 4.706 | 4.713 | 1,227,707 | -0.05(-1.06%) |
Jun 02, 2004 | 4.744 | 4.780 | 4.704 | 4.763 | 1,088,541 | +0.04(+0.80%) |
Jun 01, 2004 | 4.771 | 4.778 | 4.664 | 4.725 | 1,517,953 | -0.04(-0.92%) |
May 28, 2004 | 4.713 | 4.784 | 4.708 | 4.769 | 1,058,039 | +0.04(+0.89%) |
May 27, 2004 | 4.731 | 4.752 | 4.664 | 4.727 | 1,809,152 | +0.04(+0.81%) |
May 26, 2004 | 4.662 | 4.696 | 4.604 | 4.690 | 1,712,880 | +0.03(+0.54%) |
May 25, 2004 | 4.608 | 4.683 | 4.593 | 4.664 | 1,966,428 | +0.08(+1.69%) |
May 24, 2004 | 4.595 | 4.633 | 4.578 | 4.587 | 1,286,328 | +0.01(+0.28%) |
May 21, 2004 | 4.669 | 4.669 | 4.564 | 4.574 | 1,336,370 | -0.02(-0.41%) |
May 20, 2004 | 4.547 | 4.624 | 4.547 | 4.593 | 1,429,306 | +0.08(+1.81%) |
May 19, 2004 | 4.637 | 4.721 | 4.511 | 4.511 | 2,344,367 | -0.12(-2.49%) |
May 18, 2004 | 4.534 | 4.652 | 4.532 | 4.627 | 1,626,616 | +0.09(+1.99%) |
May 17, 2004 | 4.480 | 4.574 | 4.383 | 4.536 | 1,483,638 | +0.03(+0.56%) |
May 14, 2004 | 4.469 | 4.570 | 4.427 | 4.511 | 1,513,187 | +0.03(+0.56%) |
May 13, 2004 | 4.461 | 4.549 | 4.459 | 4.486 | 1,028,490 | -0.01(-0.28%) |
May 12, 2004 | 4.452 | 4.511 | 4.360 | 4.499 | 1,494,600 | +0.04(+0.89%) |
May 11, 2004 | 4.511 | 4.526 | 4.440 | 4.459 | 1,945,934 | +0.08(+1.92%) |
May 10, 2004 | 4.488 | 4.488 | 4.339 | 4.375 | 2,983,480 | -0.11(-2.52%) |
May 07, 2004 | 4.679 | 4.679 | 4.452 | 4.488 | 2,485,916 | -0.18(-3.95%) |
May 06, 2004 | 4.794 | 4.841 | 4.658 | 4.673 | 2,484,963 | -0.26(-5.23%) |
May 05, 2004 | 4.910 | 4.941 | 4.872 | 4.931 | 1,874,922 | +0.02(+0.43%) |
May 04, 2004 | 4.797 | 4.952 | 4.797 | 4.910 | 2,229,985 | +0.07(+1.39%) |
May 03, 2004 | 4.731 | 4.843 | 4.710 | 4.843 | 1,044,694 | +0.11(+2.35%) |
Apr 30, 2004 | 4.794 | 4.853 | 4.706 | 4.731 | 1,502,702 | -0.07(-1.44%) |
Apr 29, 2004 | 4.870 | 4.908 | 4.742 | 4.801 | 1,327,315 | -0.04(-0.78%) |
Apr 28, 2004 | 4.864 | 4.878 | 4.807 | 4.838 | 741,104 | -0.04(-0.77%) |
Apr 27, 2004 | 4.878 | 4.908 | 4.826 | 4.876 | 1,206,737 | +0.03(+0.61%) |
Apr 26, 2004 | 4.786 | 4.891 | 4.786 | 4.847 | 1,107,605 | +0.02(+0.48%) |
Apr 23, 2004 | 4.899 | 4.899 | 4.801 | 4.824 | 853,103 | -0.08(-1.63%) |
Apr 22, 2004 | 4.801 | 4.952 | 4.792 | 4.904 | 2,053,168 | +0.10(+2.14%) |
Apr 21, 2004 | 4.757 | 4.830 | 4.740 | 4.801 | 1,367,349 | +0.02(+0.48%) |
Apr 20, 2004 | 4.952 | 4.962 | 4.778 | 4.778 | 1,791,994 | -0.16(-3.15%) |
Apr 19, 2004 | 4.910 | 4.962 | 4.818 | 4.933 | 1,546,548 | +0.03(+0.64%) |
Apr 16, 2004 | 4.752 | 4.966 | 4.744 | 4.901 | 1,560,846 | +0.13(+2.73%) |
Apr 15, 2004 | 4.706 | 4.805 | 4.706 | 4.771 | 1,855,381 | +0.05(+1.16%) |
Apr 14, 2004 | 4.700 | 4.803 | 4.637 | 4.717 | 3,944,295 | -0.01(-0.27%) |
Apr 13, 2004 | 4.836 | 4.857 | 4.690 | 4.729 | 2,845,745 | -0.11(-2.21%) |
Apr 12, 2004 | 5.074 | 5.074 | 4.700 | 4.836 | 3,128,842 | -0.22(-4.44%) |
Apr 08, 2004 | 5.235 | 5.256 | 5.057 | 5.061 | 1,305,392 | -0.14(-2.70%) |
Apr 07, 2004 | 5.183 | 5.285 | 4.990 | 5.201 | 2,840,026 | +0.05(+1.06%) |
Apr 06, 2004 | 5.306 | 5.321 | 5.090 | 5.147 | 3,363,803 | -0.17(-3.23%) |
Apr 05, 2004 | 5.487 | 5.487 | 5.233 | 5.319 | 1,701,918 | -0.19(-3.43%) |
Apr 02, 2004 | 5.506 | 5.550 | 5.468 | 5.508 | 1,210,549 | +0.00(+0.04%) |