Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.581 | 5.733 | 5.536 | 5.718 | 8,212,269 | +0.15(+2.73%) |
Jun 29, 2004 | 5.568 | 5.699 | 5.472 | 5.566 | 10,229,322 | -0.07(-1.18%) |
Jun 25, 2004 | 5.598 | 5.673 | 5.555 | 5.632 | 17,505,094 | -0.00(-0.04%) |
Jun 24, 2004 | 5.553 | 5.700 | 5.469 | 5.634 | 25,697,050 | +0.07(+1.21%) |
Jun 23, 2004 | 5.312 | 5.568 | 5.252 | 5.567 | 22,009,434 | +0.25(+4.61%) |
Jun 22, 2004 | 5.081 | 5.324 | 5.046 | 5.322 | 18,670,170 | +0.26(+5.19%) |
Jun 21, 2004 | 5.325 | 5.362 | 5.014 | 5.059 | 20,401,208 | -0.25(-4.64%) |
Jun 18, 2004 | 5.125 | 5.354 | 5.088 | 5.306 | 15,512,090 | +0.15(+2.91%) |
Jun 17, 2004 | 5.299 | 5.332 | 5.143 | 5.156 | 18,027,160 | -0.18(-3.43%) |
Jun 16, 2004 | 5.122 | 5.386 | 5.097 | 5.339 | 22,041,654 | +0.20(+3.90%) |
Jun 15, 2004 | 5.060 | 5.145 | 5.007 | 5.139 | 10,573,942 | +0.16(+3.20%) |
Jun 14, 2004 | 5.021 | 5.049 | 4.946 | 4.979 | 7,291,649 | -0.07(-1.48%) |
Jun 10, 2004 | 5.035 | 5.060 | 4.978 | 5.054 | 6,109,295 | +0.08(+1.66%) |
Jun 09, 2004 | 5.113 | 5.140 | 4.951 | 4.971 | 9,531,210 | -0.15(-2.89%) |
Jun 08, 2004 | 5.106 | 5.225 | 5.074 | 5.119 | 13,627,422 | -0.04(-0.81%) |
Jun 07, 2004 | 5.006 | 5.161 | 4.988 | 5.161 | 8,369,870 | +0.19(+3.79%) |
Jun 04, 2004 | 4.980 | 5.032 | 4.958 | 4.973 | 7,921,584 | +0.08(+1.69%) |
Jun 03, 2004 | 4.850 | 4.979 | 4.821 | 4.890 | 12,898,024 | +0.02(+0.44%) |
Jun 02, 2004 | 5.022 | 5.038 | 4.824 | 4.869 | 12,612,241 | -0.17(-3.44%) |
Jun 01, 2004 | 5.034 | 5.086 | 4.980 | 5.042 | 10,612,700 | -0.05(-1.01%) |
May 28, 2004 | 4.995 | 5.094 | 4.985 | 5.094 | 14,303,587 | +0.06(+1.19%) |
May 27, 2004 | 4.925 | 5.049 | 4.915 | 5.034 | 13,858,102 | +0.11(+2.33%) |
May 26, 2004 | 4.968 | 4.969 | 4.862 | 4.919 | 14,108,862 | -0.04(-0.80%) |
May 25, 2004 | 4.773 | 4.962 | 4.735 | 4.959 | 16,701,449 | +0.20(+4.16%) |
May 24, 2004 | 4.758 | 4.767 | 4.636 | 4.761 | 19,738,118 | +0.04(+0.85%) |
May 21, 2004 | 4.504 | 4.731 | 4.482 | 4.720 | 54,126,776 | +0.46(+10.68%) |
May 20, 2004 | 4.297 | 4.325 | 4.097 | 4.265 | 38,794,936 | -0.02(-0.38%) |
May 19, 2004 | 4.309 | 4.401 | 4.228 | 4.281 | 20,006,156 | +0.12(+2.78%) |
May 18, 2004 | 4.164 | 4.190 | 4.128 | 4.165 | 14,486,637 | +0.05(+1.22%) |
May 17, 2004 | 4.187 | 4.204 | 4.077 | 4.115 | 21,000,790 | -0.14(-3.25%) |
May 14, 2004 | 4.444 | 4.444 | 4.173 | 4.253 | 17,712,426 | -0.17(-3.87%) |
May 13, 2004 | 4.364 | 4.477 | 4.354 | 4.424 | 12,669,211 | +0.04(+0.98%) |
May 12, 2004 | 4.449 | 4.459 | 4.262 | 4.381 | 12,929,310 | -0.08(-1.75%) |
May 11, 2004 | 4.362 | 4.461 | 4.287 | 4.460 | 10,951,716 | +0.16(+3.84%) |
May 10, 2004 | 4.360 | 4.411 | 4.238 | 4.295 | 19,789,484 | -0.04(-0.99%) |
May 07, 2004 | 4.171 | 4.452 | 4.167 | 4.338 | 17,177,752 | +0.14(+3.34%) |
May 06, 2004 | 4.240 | 4.304 | 4.125 | 4.197 | 12,727,115 | -0.10(-2.41%) |
May 05, 2004 | 4.214 | 4.395 | 4.181 | 4.301 | 17,156,738 | +0.13(+3.19%) |
May 04, 2004 | 4.107 | 4.229 | 4.106 | 4.168 | 12,850,860 | +0.09(+2.31%) |
May 03, 2004 | 4.198 | 4.224 | 4.015 | 4.074 | 13,914,138 | -0.09(-2.24%) |
Apr 30, 2004 | 4.243 | 4.337 | 4.116 | 4.167 | 11,361,711 | -0.06(-1.44%) |
Apr 29, 2004 | 4.399 | 4.468 | 4.111 | 4.228 | 19,083,434 | -0.16(-3.59%) |
Apr 28, 2004 | 4.492 | 4.510 | 4.367 | 4.386 | 11,084,801 | -0.11(-2.38%) |
Apr 27, 2004 | 4.586 | 4.616 | 4.444 | 4.493 | 8,248,926 | -0.08(-1.69%) |
Apr 26, 2004 | 4.725 | 4.759 | 4.556 | 4.570 | 11,889,381 | -0.18(-3.87%) |
Apr 23, 2004 | 4.718 | 4.829 | 4.691 | 4.754 | 15,640,039 | +0.13(+2.71%) |
Apr 22, 2004 | 4.628 | 4.685 | 4.567 | 4.629 | 20,358,714 | -0.08(-1.75%) |
Apr 21, 2004 | 4.724 | 4.727 | 4.573 | 4.711 | 19,060,086 | -0.01(-0.27%) |
Apr 20, 2004 | 4.906 | 4.935 | 4.720 | 4.724 | 10,042,536 | -0.18(-3.63%) |
Apr 19, 2004 | 4.795 | 4.937 | 4.794 | 4.902 | 6,504,814 | +0.09(+1.85%) |
Apr 16, 2004 | 4.877 | 4.883 | 4.722 | 4.813 | 14,886,358 | -0.06(-1.30%) |
Apr 15, 2004 | 4.929 | 5.008 | 4.829 | 4.876 | 10,682,745 | -0.08(-1.54%) |
Apr 14, 2004 | 5.041 | 5.102 | 4.930 | 4.952 | 10,608,497 | -0.15(-2.86%) |
Apr 13, 2004 | 5.166 | 5.196 | 5.091 | 5.098 | 10,494,091 | -0.03(-0.67%) |
Apr 12, 2004 | 5.161 | 5.182 | 5.111 | 5.132 | 12,299,842 | -0.02(-0.33%) |
Apr 08, 2004 | 5.105 | 5.193 | 5.065 | 5.149 | 15,598,012 | +0.11(+2.10%) |
Apr 07, 2004 | 4.963 | 5.092 | 4.883 | 5.043 | 19,817,036 | -0.01(-0.21%) |
Apr 06, 2004 | 5.082 | 5.086 | 4.991 | 5.054 | 11,225,824 | -0.08(-1.52%) |
Apr 05, 2004 | 5.024 | 5.149 | 5.008 | 5.132 | 10,151,339 | +0.10(+2.02%) |
Apr 02, 2004 | 4.962 | 5.049 | 4.906 | 5.030 | 16,015,011 | +0.15(+3.03%) |