Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.117 | 6.285 | 6.091 | 6.267 | 2,707,458 | +0.14(+2.30%) |
Jun 29, 2004 | 6.100 | 6.232 | 5.985 | 6.126 | 4,257,790 | -0.06(-1.00%) |
Jun 28, 2004 | 5.985 | 6.302 | 5.985 | 6.188 | 7,963,091 | +0.37(+6.35%) |
Jun 25, 2004 | 5.721 | 5.906 | 5.721 | 5.818 | 7,958,092 | +0.10(+1.69%) |
Jun 24, 2004 | 5.756 | 5.809 | 5.633 | 5.721 | 3,348,222 | -0.11(-1.81%) |
Jun 23, 2004 | 5.589 | 5.853 | 5.554 | 5.827 | 4,161,107 | +0.21(+3.76%) |
Jun 22, 2004 | 5.563 | 5.616 | 5.422 | 5.616 | 2,406,503 | +0.07(+1.27%) |
Jun 21, 2004 | 5.580 | 5.712 | 5.272 | 5.545 | 3,647,359 | +0.05(+0.96%) |
Jun 18, 2004 | 5.413 | 5.712 | 5.413 | 5.492 | 7,213,260 | +0.33(+6.30%) |
Jun 17, 2004 | 5.096 | 5.272 | 4.964 | 5.167 | 4,395,713 | +0.14(+2.80%) |
Jun 16, 2004 | 5.114 | 5.184 | 4.850 | 5.026 | 7,177,586 | -0.21(-4.03%) |
Jun 15, 2004 | 5.193 | 5.308 | 5.184 | 5.237 | 2,941,496 | +0.05(+1.02%) |
Jun 14, 2004 | 5.264 | 5.299 | 5.114 | 5.184 | 3,162,355 | +0.07(+1.38%) |
Jun 10, 2004 | 5.343 | 5.360 | 5.105 | 5.114 | 4,798,918 | -0.24(-4.44%) |
Jun 09, 2004 | 5.413 | 5.633 | 5.334 | 5.352 | 8,413,785 | -0.18(-3.34%) |
Jun 08, 2004 | 5.061 | 5.580 | 5.052 | 5.536 | 8,722,807 | +0.41(+8.08%) |
Jun 07, 2004 | 5.123 | 5.184 | 5.070 | 5.123 | 4,493,987 | +0.05(+1.04%) |
Jun 04, 2004 | 5.193 | 5.193 | 5.017 | 5.070 | 3,396,507 | +0.04(+0.88%) |
Jun 03, 2004 | 5.220 | 5.360 | 5.026 | 5.026 | 8,053,866 | -0.33(-6.09%) |
Jun 02, 2004 | 5.035 | 5.352 | 4.973 | 5.352 | 6,873,905 | +0.34(+6.85%) |
Jun 01, 2004 | 5.352 | 5.572 | 4.867 | 5.008 | 8,520,807 | -0.36(-6.72%) |
May 28, 2004 | 5.484 | 5.519 | 5.264 | 5.369 | 7,665,431 | -0.11(-2.09%) |
May 27, 2004 | 5.950 | 6.135 | 5.404 | 5.484 | 14,114,887 | -0.41(-7.01%) |
May 26, 2004 | 5.598 | 5.950 | 5.598 | 5.897 | 5,475,016 | -0.09(-1.47%) |
May 25, 2004 | 5.783 | 6.038 | 5.466 | 5.985 | 5,710,076 | +0.14(+2.41%) |
May 24, 2004 | 5.994 | 6.293 | 5.765 | 5.845 | 12,516,951 | +0.00(+0.00%) |
May 21, 2004 | 5.431 | 5.853 | 5.369 | 5.845 | 11,909,361 | +0.57(+10.85%) |
May 20, 2004 | 4.656 | 5.299 | 4.656 | 5.272 | 12,742,355 | +0.72(+15.86%) |
May 19, 2004 | 4.709 | 5.008 | 4.507 | 4.551 | 9,100,903 | +0.02(+0.39%) |
May 18, 2004 | 4.577 | 4.595 | 4.410 | 4.533 | 7,073,065 | +0.20(+4.67%) |
May 17, 2004 | 4.093 | 4.436 | 4.031 | 4.331 | 5,363,563 | -0.05(-1.20%) |
May 14, 2004 | 4.533 | 4.577 | 4.366 | 4.383 | 6,761,317 | -0.11(-2.35%) |
May 13, 2004 | 4.278 | 4.577 | 4.243 | 4.489 | 11,174,413 | +0.22(+5.15%) |
May 12, 2004 | 4.049 | 4.278 | 3.987 | 4.269 | 9,259,504 | +0.22(+5.43%) |
May 11, 2004 | 4.128 | 4.366 | 4.040 | 4.049 | 17,295,420 | +0.05(+1.32%) |
May 10, 2004 | 4.753 | 4.841 | 3.987 | 3.996 | 22,672,390 | -0.74(-15.61%) |
May 07, 2004 | 5.061 | 5.184 | 4.709 | 4.735 | 11,565,802 | -0.33(-6.60%) |
May 06, 2004 | 5.396 | 5.396 | 5.070 | 5.070 | 8,581,248 | -0.32(-5.88%) |
May 05, 2004 | 5.352 | 5.492 | 5.316 | 5.387 | 5,654,748 | +0.04(+0.66%) |
May 04, 2004 | 5.492 | 5.580 | 5.343 | 5.352 | 4,954,565 | -0.14(-2.56%) |
May 03, 2004 | 5.431 | 5.651 | 5.422 | 5.492 | 5,887,877 | +0.02(+0.32%) |
Apr 30, 2004 | 5.660 | 5.721 | 5.413 | 5.475 | 4,466,493 | -0.11(-2.05%) |
Apr 29, 2004 | 5.765 | 5.853 | 5.484 | 5.589 | 6,406,624 | -0.21(-3.64%) |
Apr 28, 2004 | 5.809 | 6.021 | 5.792 | 5.801 | 3,900,484 | -0.10(-1.64%) |
Apr 27, 2004 | 6.003 | 6.073 | 5.845 | 5.897 | 3,313,571 | -0.03(-0.45%) |
Apr 26, 2004 | 5.985 | 6.073 | 5.897 | 5.924 | 2,770,511 | -0.06(-1.03%) |
Apr 23, 2004 | 6.267 | 6.267 | 5.730 | 5.985 | 5,981,492 | -0.18(-2.86%) |
Apr 22, 2004 | 5.985 | 6.355 | 5.968 | 6.161 | 6,607,601 | +0.20(+3.40%) |
Apr 21, 2004 | 5.862 | 6.100 | 5.730 | 5.959 | 8,783,702 | +0.13(+2.27%) |
Apr 20, 2004 | 5.941 | 6.021 | 5.818 | 5.827 | 7,336,982 | -0.07(-1.19%) |
Apr 19, 2004 | 5.941 | 5.985 | 5.801 | 5.897 | 6,250,295 | -0.04(-0.74%) |
Apr 16, 2004 | 6.153 | 6.153 | 5.642 | 5.941 | 15,947,542 | -0.20(-3.30%) |
Apr 15, 2004 | 6.619 | 6.690 | 5.897 | 6.144 | 13,846,879 | -0.63(-9.35%) |
Apr 14, 2004 | 6.601 | 7.033 | 6.593 | 6.778 | 6,936,959 | +0.00(+0.00%) |
Apr 13, 2004 | 7.042 | 7.042 | 6.707 | 6.778 | 4,654,632 | -0.17(-2.41%) |
Apr 12, 2004 | 7.138 | 7.262 | 6.927 | 6.945 | 3,527,386 | -0.20(-2.83%) |
Apr 08, 2004 | 7.350 | 7.350 | 7.086 | 7.147 | 2,187,688 | -0.04(-0.49%) |
Apr 07, 2004 | 7.306 | 7.332 | 7.050 | 7.182 | 4,973,879 | -0.22(-2.97%) |
Apr 06, 2004 | 7.438 | 7.561 | 7.279 | 7.402 | 4,957,519 | -0.13(-1.75%) |
Apr 05, 2004 | 7.473 | 7.552 | 7.367 | 7.535 | 4,052,836 | +0.08(+1.06%) |
Apr 02, 2004 | 7.350 | 7.526 | 7.350 | 7.455 | 6,165,769 | +0.33(+4.70%) |