Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.055 | 5.093 | 4.979 | 5.026 | 137,768 | -0.09(-1.68%) |
Jun 29, 2004 | 5.084 | 5.112 | 4.960 | 5.112 | 138,292 | +0.08(+1.52%) |
Jun 28, 2004 | 4.864 | 5.045 | 4.864 | 5.036 | 221,960 | +0.19(+3.94%) |
Jun 25, 2004 | 4.950 | 5.150 | 4.721 | 4.845 | 1,093,340 | -0.10(-1.93%) |
Jun 24, 2004 | 4.979 | 5.084 | 4.864 | 4.941 | 170,061 | -0.13(-2.63%) |
Jun 23, 2004 | 5.045 | 5.103 | 4.960 | 5.074 | 96,563 | +0.03(+0.57%) |
Jun 22, 2004 | 5.045 | 5.093 | 5.007 | 5.045 | 84,611 | +0.00(+0.00%) |
Jun 21, 2004 | 5.055 | 5.122 | 4.988 | 5.045 | 123,509 | -0.06(-1.12%) |
Jun 18, 2004 | 5.103 | 5.103 | 5.017 | 5.103 | 145,212 | +0.03(+0.56%) |
Jun 17, 2004 | 5.065 | 5.150 | 4.931 | 5.074 | 176,352 | +0.01(+0.19%) |
Jun 16, 2004 | 4.960 | 5.112 | 4.912 | 5.065 | 222,694 | +0.21(+4.32%) |
Jun 15, 2004 | 4.721 | 4.950 | 4.635 | 4.855 | 452,727 | +0.25(+5.38%) |
Jun 14, 2004 | 4.769 | 4.864 | 4.578 | 4.607 | 181,908 | -0.17(-3.59%) |
Jun 10, 2004 | 4.864 | 4.912 | 4.759 | 4.778 | 191,449 | -0.12(-2.53%) |
Jun 09, 2004 | 5.055 | 5.055 | 4.893 | 4.902 | 104,636 | -0.10(-2.10%) |
Jun 08, 2004 | 4.988 | 5.103 | 4.941 | 5.007 | 76,013 | -0.02(-0.38%) |
Jun 07, 2004 | 5.198 | 5.236 | 4.921 | 5.026 | 135,147 | -0.03(-0.57%) |
Jun 04, 2004 | 5.007 | 5.074 | 4.960 | 5.055 | 94,152 | +0.13(+2.71%) |
Jun 03, 2004 | 5.103 | 5.122 | 4.912 | 4.921 | 120,888 | -0.12(-2.46%) |
Jun 02, 2004 | 4.921 | 5.084 | 4.836 | 5.045 | 147,728 | +0.13(+2.72%) |
Jun 01, 2004 | 4.960 | 5.122 | 4.902 | 4.912 | 182,433 | +0.05(+0.98%) |
May 28, 2004 | 4.817 | 4.960 | 4.817 | 4.864 | 249,115 | -0.33(-6.42%) |
May 27, 2004 | 5.198 | 5.360 | 5.174 | 5.198 | 167,964 | +0.00(+0.00%) |
May 26, 2004 | 5.160 | 5.313 | 5.131 | 5.198 | 218,185 | +0.13(+2.64%) |
May 25, 2004 | 4.645 | 5.074 | 4.645 | 5.065 | 206,652 | +0.29(+5.99%) |
May 24, 2004 | 4.626 | 4.807 | 4.626 | 4.778 | 144,268 | +0.06(+1.21%) |
May 21, 2004 | 4.635 | 4.855 | 4.530 | 4.721 | 228,880 | +0.18(+3.99%) |
May 20, 2004 | 4.483 | 4.826 | 4.440 | 4.540 | 210,322 | +0.10(+2.15%) |
May 19, 2004 | 4.759 | 4.893 | 4.416 | 4.445 | 134,203 | -0.24(-5.09%) |
May 18, 2004 | 4.769 | 4.998 | 4.530 | 4.683 | 196,587 | -0.13(-2.77%) |
May 17, 2004 | 4.292 | 4.979 | 4.225 | 4.817 | 564,494 | +0.20(+4.34%) |
May 14, 2004 | 5.017 | 5.017 | 4.616 | 4.616 | 304,264 | -0.40(-7.98%) |
May 13, 2004 | 5.074 | 5.150 | 4.912 | 5.017 | 224,476 | -0.02(-0.38%) |
May 12, 2004 | 5.160 | 5.160 | 4.750 | 5.036 | 266,729 | -0.05(-0.94%) |
May 11, 2004 | 5.246 | 5.513 | 5.074 | 5.084 | 319,257 | -0.08(-1.48%) |
May 10, 2004 | 5.293 | 5.360 | 5.160 | 5.160 | 187,780 | -0.15(-2.87%) |
May 07, 2004 | 5.398 | 5.513 | 5.265 | 5.313 | 136,824 | -0.09(-1.59%) |
May 06, 2004 | 5.398 | 5.465 | 5.293 | 5.398 | 131,267 | -0.04(-0.70%) |
May 05, 2004 | 5.446 | 5.503 | 5.341 | 5.437 | 91,635 | +0.04(+0.71%) |
May 04, 2004 | 5.408 | 5.427 | 5.122 | 5.398 | 180,441 | +0.10(+1.98%) |
May 03, 2004 | 5.551 | 5.656 | 5.293 | 5.293 | 257,188 | -0.16(-2.97%) |
Apr 30, 2004 | 5.761 | 5.761 | 5.427 | 5.456 | 172,787 | -0.21(-3.70%) |
Apr 29, 2004 | 5.713 | 5.818 | 5.541 | 5.665 | 184,005 | +0.01(+0.17%) |
Apr 28, 2004 | 5.770 | 5.856 | 5.627 | 5.656 | 177,085 | -0.21(-3.58%) |
Apr 27, 2004 | 5.770 | 6.009 | 5.713 | 5.866 | 212,314 | +0.10(+1.65%) |
Apr 26, 2004 | 5.808 | 6.009 | 5.761 | 5.770 | 106,209 | -0.08(-1.31%) |
Apr 23, 2004 | 5.952 | 6.009 | 5.761 | 5.847 | 108,725 | -0.10(-1.76%) |
Apr 22, 2004 | 5.875 | 6.104 | 5.742 | 5.952 | 390,553 | +0.22(+3.83%) |
Apr 21, 2004 | 5.608 | 5.742 | 5.503 | 5.732 | 97,192 | +0.19(+3.44%) |
Apr 20, 2004 | 5.971 | 6.095 | 5.522 | 5.541 | 160,520 | -0.33(-5.68%) |
Apr 19, 2004 | 5.484 | 5.904 | 5.360 | 5.875 | 179,497 | +0.39(+7.13%) |
Apr 16, 2004 | 5.541 | 5.694 | 5.360 | 5.484 | 123,089 | -0.03(-0.52%) |
Apr 15, 2004 | 5.627 | 5.684 | 5.417 | 5.513 | 117,428 | -0.07(-1.20%) |
Apr 14, 2004 | 5.551 | 5.723 | 5.551 | 5.580 | 86,813 | -0.05(-0.85%) |
Apr 13, 2004 | 5.847 | 5.856 | 5.541 | 5.627 | 224,371 | -0.25(-4.22%) |
Apr 12, 2004 | 5.808 | 5.952 | 5.684 | 5.875 | 151,922 | +0.08(+1.32%) |
Apr 08, 2004 | 5.751 | 5.837 | 5.637 | 5.799 | 137,139 | +0.06(+1.00%) |
Apr 07, 2004 | 5.751 | 5.837 | 5.684 | 5.742 | 113,129 | -0.02(-0.33%) |
Apr 06, 2004 | 5.866 | 5.952 | 5.761 | 5.761 | 102,120 | -0.20(-3.36%) |
Apr 05, 2004 | 5.751 | 5.980 | 5.751 | 5.961 | 236,533 | +0.24(+4.17%) |
Apr 02, 2004 | 5.770 | 5.799 | 5.646 | 5.723 | 94,571 | +0.02(+0.33%) |