Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.230 | 7.474 | 7.171 | 7.297 | 321,238 | +0.13(+1.88%) |
Jun 29, 2004 | 6.926 | 7.162 | 6.833 | 7.162 | 232,216 | +0.24(+3.41%) |
Jun 28, 2004 | 6.909 | 6.985 | 6.673 | 6.926 | 341,034 | -0.02(-0.24%) |
Jun 25, 2004 | 6.918 | 7.145 | 6.622 | 6.943 | 3,481,824 | -0.04(-0.60%) |
Jun 24, 2004 | 7.044 | 7.086 | 6.934 | 6.985 | 425,670 | -0.19(-2.59%) |
Jun 23, 2004 | 7.128 | 7.179 | 6.875 | 7.171 | 318,156 | +0.00(+0.00%) |
Jun 22, 2004 | 7.044 | 7.213 | 6.960 | 7.171 | 437,643 | +0.04(+0.59%) |
Jun 21, 2004 | 7.145 | 7.162 | 6.766 | 7.128 | 378,137 | -0.09(-1.29%) |
Jun 18, 2004 | 5.973 | 7.314 | 5.956 | 7.221 | 591,743 | +1.20(+19.89%) |
Jun 17, 2004 | 5.737 | 6.099 | 5.737 | 6.023 | 262,206 | +0.29(+5.00%) |
Jun 16, 2004 | 5.585 | 5.737 | 5.568 | 5.737 | 250,234 | +0.17(+3.03%) |
Jun 15, 2004 | 5.585 | 5.720 | 5.483 | 5.568 | 241,818 | +0.06(+1.07%) |
Jun 14, 2004 | 5.652 | 5.720 | 5.492 | 5.509 | 166,190 | -0.13(-2.25%) |
Jun 10, 2004 | 5.441 | 5.635 | 5.441 | 5.635 | 132,881 | +0.19(+3.57%) |
Jun 09, 2004 | 5.441 | 5.500 | 5.382 | 5.441 | 41,844 | +0.03(+0.47%) |
Jun 08, 2004 | 5.483 | 5.483 | 5.382 | 5.416 | 44,451 | -0.06(-1.08%) |
Jun 07, 2004 | 5.399 | 5.475 | 5.348 | 5.475 | 100,164 | +0.08(+1.41%) |
Jun 04, 2004 | 5.441 | 5.450 | 5.357 | 5.399 | 104,076 | +0.02(+0.31%) |
Jun 03, 2004 | 5.391 | 5.458 | 5.365 | 5.382 | 158,604 | -0.02(-0.31%) |
Jun 02, 2004 | 5.230 | 5.433 | 5.230 | 5.399 | 149,832 | +0.13(+2.40%) |
Jun 01, 2004 | 5.365 | 5.365 | 5.180 | 5.273 | 100,757 | -0.18(-3.25%) |
May 28, 2004 | 5.450 | 5.467 | 5.323 | 5.450 | 315,193 | -0.03(-0.62%) |
May 27, 2004 | 5.526 | 5.534 | 5.416 | 5.483 | 477,709 | -0.04(-0.76%) |
May 26, 2004 | 5.382 | 5.576 | 5.382 | 5.526 | 359,408 | +0.06(+1.08%) |
May 25, 2004 | 5.188 | 5.483 | 5.188 | 5.467 | 162,990 | +0.15(+2.86%) |
May 24, 2004 | 5.230 | 5.391 | 5.222 | 5.315 | 199,736 | +0.16(+3.11%) |
May 21, 2004 | 5.062 | 5.230 | 5.062 | 5.154 | 202,226 | +0.09(+1.83%) |
May 20, 2004 | 4.918 | 5.062 | 4.893 | 5.062 | 118,893 | +0.14(+2.92%) |
May 19, 2004 | 4.766 | 4.918 | 4.766 | 4.918 | 62,114 | +0.08(+1.57%) |
May 18, 2004 | 4.648 | 4.885 | 4.648 | 4.842 | 36,983 | +0.20(+4.36%) |
May 17, 2004 | 4.766 | 4.766 | 4.606 | 4.640 | 50,260 | -0.13(-2.83%) |
May 14, 2004 | 4.724 | 4.851 | 4.572 | 4.775 | 119,486 | +0.05(+1.07%) |
May 13, 2004 | 4.809 | 4.935 | 4.707 | 4.724 | 186,105 | -0.08(-1.75%) |
May 12, 2004 | 4.724 | 4.885 | 4.699 | 4.809 | 183,141 | +0.03(+0.53%) |
May 11, 2004 | 4.513 | 4.809 | 4.513 | 4.783 | 36,272 | +0.20(+4.42%) |
May 10, 2004 | 4.598 | 4.598 | 4.395 | 4.581 | 174,843 | -0.05(-1.09%) |
May 07, 2004 | 4.665 | 4.707 | 4.564 | 4.631 | 43,385 | +0.03(+0.73%) |
May 06, 2004 | 4.640 | 4.724 | 4.496 | 4.598 | 268,726 | -0.38(-7.63%) |
May 05, 2004 | 5.011 | 5.062 | 4.859 | 4.977 | 748,569 | +0.05(+1.03%) |
May 04, 2004 | 4.809 | 4.952 | 4.724 | 4.927 | 128,021 | +0.12(+2.46%) |
May 03, 2004 | 4.665 | 4.809 | 4.610 | 4.809 | 207,086 | +0.19(+4.01%) |
Apr 30, 2004 | 4.564 | 4.640 | 4.454 | 4.623 | 78,946 | -0.02(-0.36%) |
Apr 29, 2004 | 4.555 | 4.640 | 4.429 | 4.640 | 66,855 | +0.05(+1.10%) |
Apr 28, 2004 | 4.598 | 4.640 | 4.555 | 4.589 | 12,802 | -0.06(-1.27%) |
Apr 27, 2004 | 4.598 | 4.665 | 4.598 | 4.648 | 126,954 | +0.13(+2.80%) |
Apr 26, 2004 | 4.707 | 4.750 | 4.471 | 4.522 | 26,789 | -0.15(-3.25%) |
Apr 23, 2004 | 4.471 | 4.682 | 4.429 | 4.674 | 95,660 | +0.12(+2.59%) |
Apr 22, 2004 | 4.454 | 4.555 | 4.387 | 4.555 | 123,398 | +0.13(+3.05%) |
Apr 21, 2004 | 4.421 | 4.446 | 4.269 | 4.421 | 116,641 | +0.03(+0.58%) |
Apr 20, 2004 | 4.260 | 4.395 | 4.218 | 4.395 | 71,360 | +0.09(+2.16%) |
Apr 19, 2004 | 4.345 | 4.429 | 4.269 | 4.302 | 70,411 | -0.02(-0.39%) |
Apr 16, 2004 | 4.302 | 4.345 | 4.226 | 4.319 | 47,059 | +0.01(+0.20%) |
Apr 15, 2004 | 4.260 | 4.387 | 4.218 | 4.311 | 84,991 | +0.01(+0.20%) |
Apr 14, 2004 | 4.302 | 4.302 | 4.134 | 4.302 | 70,293 | +0.00(+0.00%) |
Apr 13, 2004 | 4.319 | 4.345 | 4.260 | 4.302 | 126,480 | +0.00(+0.00%) |
Apr 12, 2004 | 4.218 | 4.311 | 4.218 | 4.302 | 80,368 | +0.08(+2.00%) |
Apr 08, 2004 | 4.201 | 4.260 | 4.201 | 4.218 | 25,367 | +0.00(+0.00%) |
Apr 07, 2004 | 4.184 | 4.269 | 4.176 | 4.218 | 129,917 | +0.03(+0.81%) |
Apr 06, 2004 | 4.201 | 4.218 | 4.134 | 4.184 | 54,171 | +0.01(+0.20%) |
Apr 05, 2004 | 4.218 | 4.218 | 4.142 | 4.176 | 37,695 | -0.04(-1.00%) |
Apr 02, 2004 | 4.134 | 4.218 | 4.134 | 4.218 | 51,327 | +0.13(+3.31%) |