Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.750 | 4.823 | 4.750 | 4.781 | 425,743 | +0.02(+0.48%) |
Jun 29, 2004 | 4.812 | 4.862 | 4.758 | 4.758 | 271,802 | -0.07(-1.51%) |
Jun 28, 2004 | 4.908 | 4.920 | 4.806 | 4.831 | 217,201 | -0.06(-1.15%) |
Jun 25, 2004 | 4.885 | 4.912 | 4.877 | 4.887 | 339,392 | +0.01(+0.21%) |
Jun 24, 2004 | 4.937 | 4.941 | 4.860 | 4.877 | 164,043 | -0.05(-1.01%) |
Jun 23, 2004 | 4.935 | 4.968 | 4.916 | 4.927 | 273,726 | +0.00(+0.04%) |
Jun 22, 2004 | 4.906 | 4.972 | 4.868 | 4.924 | 182,805 | +0.02(+0.38%) |
Jun 21, 2004 | 4.889 | 4.989 | 4.875 | 4.906 | 290,083 | +0.02(+0.38%) |
Jun 18, 2004 | 4.798 | 4.941 | 4.798 | 4.887 | 346,848 | +0.11(+2.26%) |
Jun 17, 2004 | 4.794 | 4.885 | 4.746 | 4.779 | 359,116 | -0.01(-0.26%) |
Jun 16, 2004 | 4.407 | 4.852 | 4.407 | 4.791 | 1,518,967 | +0.41(+9.24%) |
Jun 15, 2004 | 4.230 | 4.396 | 4.230 | 4.386 | 146,725 | +0.17(+3.94%) |
Jun 14, 2004 | 4.245 | 4.245 | 4.168 | 4.220 | 231,874 | -0.04(-0.98%) |
Jun 10, 2004 | 4.241 | 4.313 | 4.228 | 4.261 | 205,896 | +0.02(+0.49%) |
Jun 09, 2004 | 4.334 | 4.365 | 4.222 | 4.241 | 332,657 | -0.09(-2.02%) |
Jun 08, 2004 | 4.403 | 4.403 | 4.317 | 4.328 | 224,176 | -0.07(-1.51%) |
Jun 07, 2004 | 4.365 | 4.469 | 4.365 | 4.394 | 188,818 | +0.04(+0.91%) |
Jun 04, 2004 | 4.417 | 4.451 | 4.313 | 4.355 | 107,999 | -0.08(-1.78%) |
Jun 03, 2004 | 4.396 | 4.482 | 4.386 | 4.434 | 309,325 | +0.06(+1.33%) |
Jun 02, 2004 | 4.382 | 4.428 | 4.374 | 4.376 | 197,958 | +0.00(+0.00%) |
Jun 01, 2004 | 4.359 | 4.436 | 4.345 | 4.376 | 255,686 | +0.02(+0.48%) |
May 28, 2004 | 4.332 | 4.386 | 4.332 | 4.355 | 211,188 | +0.04(+1.01%) |
May 27, 2004 | 4.461 | 4.469 | 4.293 | 4.311 | 467,356 | -0.15(-3.31%) |
May 26, 2004 | 4.417 | 4.498 | 4.417 | 4.459 | 772,352 | +0.04(+0.94%) |
May 25, 2004 | 4.359 | 4.417 | 4.334 | 4.417 | 356,229 | +0.06(+1.34%) |
May 24, 2004 | 4.230 | 4.444 | 4.230 | 4.359 | 406,020 | +0.15(+3.56%) |
May 21, 2004 | 4.180 | 4.261 | 4.180 | 4.209 | 525,084 | +0.01(+0.20%) |
May 20, 2004 | 4.220 | 4.261 | 4.199 | 4.201 | 241,014 | -0.04(-0.93%) |
May 19, 2004 | 4.299 | 4.299 | 4.241 | 4.241 | 174,867 | -0.06(-1.35%) |
May 18, 2004 | 4.301 | 4.334 | 4.261 | 4.299 | 213,352 | -0.00(-0.05%) |
May 17, 2004 | 4.324 | 4.446 | 4.282 | 4.301 | 304,515 | -0.06(-1.38%) |
May 14, 2004 | 4.382 | 4.407 | 4.359 | 4.361 | 288,158 | -0.02(-0.43%) |
May 13, 2004 | 4.293 | 4.417 | 4.293 | 4.380 | 259,054 | +0.10(+2.28%) |
May 12, 2004 | 4.282 | 4.349 | 4.220 | 4.282 | 747,096 | +0.02(+0.54%) |
May 11, 2004 | 4.168 | 4.303 | 4.157 | 4.259 | 727,372 | +0.14(+3.48%) |
May 10, 2004 | 4.521 | 4.521 | 4.085 | 4.116 | 1,020,823 | -0.46(-10.00%) |
May 07, 2004 | 4.609 | 4.727 | 4.573 | 4.573 | 339,151 | -0.01(-0.32%) |
May 06, 2004 | 4.584 | 4.590 | 4.428 | 4.588 | 748,779 | +0.00(+0.09%) |
May 05, 2004 | 4.750 | 4.756 | 4.577 | 4.584 | 619,613 | -0.27(-5.57%) |
May 04, 2004 | 4.796 | 4.854 | 4.789 | 4.854 | 859,665 | +0.03(+0.56%) |
May 03, 2004 | 4.779 | 4.854 | 4.729 | 4.827 | 869,287 | +0.10(+2.11%) |
Apr 30, 2004 | 4.573 | 4.854 | 4.573 | 4.727 | 1,294,549 | +0.07(+1.52%) |
Apr 29, 2004 | 5.051 | 5.051 | 4.606 | 4.656 | 1,164,902 | -0.40(-7.89%) |
Apr 28, 2004 | 5.093 | 5.126 | 5.030 | 5.055 | 412,995 | -0.04(-0.73%) |
Apr 27, 2004 | 4.916 | 5.130 | 4.916 | 5.093 | 542,883 | +0.18(+3.73%) |
Apr 26, 2004 | 4.862 | 5.010 | 4.854 | 4.910 | 560,201 | +0.05(+1.03%) |
Apr 23, 2004 | 4.733 | 4.873 | 4.698 | 4.860 | 678,784 | +0.11(+2.23%) |
Apr 22, 2004 | 4.615 | 4.823 | 4.615 | 4.754 | 225,620 | +0.12(+2.65%) |
Apr 21, 2004 | 4.667 | 4.739 | 4.544 | 4.631 | 280,221 | -0.06(-1.37%) |
Apr 20, 2004 | 4.781 | 4.796 | 4.681 | 4.696 | 313,655 | -0.07(-1.57%) |
Apr 19, 2004 | 4.739 | 4.835 | 4.739 | 4.771 | 238,608 | +0.06(+1.37%) |
Apr 16, 2004 | 4.646 | 4.802 | 4.627 | 4.706 | 420,452 | +0.07(+1.52%) |
Apr 15, 2004 | 4.656 | 4.677 | 4.523 | 4.636 | 175,348 | -0.01(-0.22%) |
Apr 14, 2004 | 4.642 | 4.719 | 4.600 | 4.646 | 294,172 | -0.01(-0.22%) |
Apr 13, 2004 | 4.781 | 4.927 | 4.638 | 4.656 | 618,170 | +0.01(+0.22%) |
Apr 12, 2004 | 4.345 | 4.739 | 4.345 | 4.646 | 711,978 | +0.33(+7.66%) |
Apr 08, 2004 | 4.380 | 4.386 | 4.290 | 4.315 | 229,949 | -0.07(-1.61%) |
Apr 07, 2004 | 4.428 | 4.465 | 4.365 | 4.386 | 292,728 | -0.02(-0.47%) |
Apr 06, 2004 | 4.415 | 4.426 | 4.351 | 4.407 | 144,801 | -0.03(-0.66%) |
Apr 05, 2004 | 4.511 | 4.573 | 4.396 | 4.436 | 473,128 | -0.06(-1.43%) |
Apr 02, 2004 | 4.521 | 4.527 | 4.467 | 4.500 | 411,311 | +0.12(+2.85%) |