Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.266 | 4.278 | 4.256 | 4.274 | 2,532,317 | +0.01(+0.18%) |
Jun 29, 2004 | 4.299 | 4.299 | 4.264 | 4.266 | 2,009,714 | -0.04(-0.91%) |
Jun 28, 2004 | 4.306 | 4.317 | 4.281 | 4.305 | 14,744,950 | +0.18(+4.27%) |
Jun 25, 2004 | 4.063 | 4.128 | 4.027 | 4.128 | 592,411 | +0.07(+1.61%) |
Jun 24, 2004 | 4.066 | 4.107 | 4.060 | 4.063 | 446,389 | -0.02(-0.46%) |
Jun 23, 2004 | 4.096 | 4.102 | 4.047 | 4.082 | 151,785 | -0.02(-0.53%) |
Jun 22, 2004 | 4.057 | 4.107 | 4.033 | 4.103 | 438,704 | +0.07(+1.66%) |
Jun 21, 2004 | 4.060 | 4.128 | 4.024 | 4.036 | 198,537 | -0.04(-0.96%) |
Jun 18, 2004 | 4.100 | 4.113 | 4.060 | 4.075 | 396,435 | -0.01(-0.23%) |
Jun 17, 2004 | 4.122 | 4.125 | 4.053 | 4.085 | 186,369 | -0.02(-0.53%) |
Jun 16, 2004 | 4.139 | 4.139 | 4.067 | 4.107 | 172,279 | -0.02(-0.42%) |
Jun 15, 2004 | 4.108 | 4.144 | 4.103 | 4.124 | 206,863 | +0.03(+0.76%) |
Jun 14, 2004 | 4.202 | 4.202 | 4.091 | 4.092 | 315,739 | -0.10(-2.38%) |
Jun 10, 2004 | 4.138 | 4.228 | 4.138 | 4.192 | 360,570 | +0.04(+0.94%) |
Jun 09, 2004 | 4.153 | 4.177 | 4.138 | 4.153 | 266,424 | +0.00(+0.00%) |
Jun 08, 2004 | 4.153 | 4.186 | 4.149 | 4.153 | 106,954 | -0.02(-0.37%) |
Jun 07, 2004 | 4.146 | 4.239 | 4.146 | 4.169 | 290,761 | +0.05(+1.14%) |
Jun 04, 2004 | 4.147 | 4.177 | 4.122 | 4.122 | 601,377 | -0.00(-0.04%) |
Jun 03, 2004 | 4.135 | 4.156 | 4.124 | 4.124 | 249,132 | -0.03(-0.64%) |
Jun 02, 2004 | 4.160 | 4.160 | 4.116 | 4.150 | 259,379 | -0.01(-0.19%) |
Jun 01, 2004 | 4.161 | 4.181 | 4.117 | 4.158 | 414,367 | -0.01(-0.34%) |
May 28, 2004 | 4.217 | 4.233 | 4.138 | 4.172 | 830,656 | -0.08(-1.98%) |
May 27, 2004 | 4.278 | 4.292 | 4.255 | 4.256 | 279,874 | -0.03(-0.69%) |
May 26, 2004 | 4.292 | 4.308 | 4.280 | 4.286 | 319,581 | -0.01(-0.33%) |
May 25, 2004 | 4.294 | 4.310 | 4.278 | 4.300 | 687,837 | -0.01(-0.22%) |
May 24, 2004 | 4.294 | 4.338 | 4.260 | 4.310 | 518,759 | +0.02(+0.36%) |
May 21, 2004 | 4.138 | 4.341 | 4.138 | 4.294 | 4,401,133 | +0.56(+14.97%) |
May 20, 2004 | 3.690 | 3.735 | 3.662 | 3.735 | 222,234 | +0.04(+1.01%) |
May 19, 2004 | 3.815 | 3.825 | 3.669 | 3.697 | 226,717 | -0.11(-2.87%) |
May 18, 2004 | 3.761 | 3.811 | 3.736 | 3.807 | 94,145 | +0.06(+1.63%) |
May 17, 2004 | 3.863 | 3.863 | 3.746 | 3.746 | 631,478 | -0.13(-3.42%) |
May 14, 2004 | 3.872 | 3.944 | 3.833 | 3.879 | 172,279 | -0.00(-0.04%) |
May 13, 2004 | 3.825 | 3.893 | 3.822 | 3.880 | 896,622 | +0.05(+1.43%) |
May 12, 2004 | 3.805 | 3.825 | 3.747 | 3.825 | 244,009 | +0.00(+0.12%) |
May 11, 2004 | 3.751 | 3.833 | 3.741 | 3.821 | 112,077 | +0.09(+2.30%) |
May 10, 2004 | 3.841 | 3.841 | 3.735 | 3.735 | 192,133 | -0.12(-3.16%) |
May 07, 2004 | 3.855 | 3.880 | 3.818 | 3.857 | 306,132 | +0.00(+0.04%) |
May 06, 2004 | 3.865 | 3.866 | 3.733 | 3.855 | 253,615 | -0.02(-0.64%) |
May 05, 2004 | 3.871 | 3.904 | 3.865 | 3.880 | 165,234 | +0.02(+0.44%) |
May 04, 2004 | 3.854 | 3.904 | 3.802 | 3.863 | 231,840 | +0.01(+0.24%) |
May 03, 2004 | 3.896 | 3.904 | 3.847 | 3.854 | 135,133 | -0.03(-0.68%) |
Apr 30, 2004 | 3.896 | 3.918 | 3.832 | 3.880 | 174,200 | -0.00(-0.08%) |
Apr 29, 2004 | 3.902 | 3.929 | 3.875 | 3.883 | 156,268 | -0.02(-0.48%) |
Apr 28, 2004 | 3.922 | 3.932 | 3.844 | 3.902 | 275,391 | -0.04(-0.91%) |
Apr 27, 2004 | 3.971 | 3.988 | 3.897 | 3.938 | 228,638 | -0.05(-1.14%) |
Apr 26, 2004 | 3.922 | 3.997 | 3.883 | 3.983 | 460,479 | +0.07(+1.84%) |
Apr 23, 2004 | 3.579 | 3.939 | 3.560 | 3.911 | 1,277,686 | +0.37(+10.35%) |
Apr 22, 2004 | 3.474 | 3.565 | 3.474 | 3.544 | 178,683 | +0.07(+2.02%) |
Apr 21, 2004 | 3.434 | 3.509 | 3.434 | 3.474 | 112,077 | +0.04(+1.09%) |
Apr 20, 2004 | 3.494 | 3.513 | 3.427 | 3.437 | 193,414 | -0.06(-1.61%) |
Apr 19, 2004 | 3.438 | 3.513 | 3.435 | 3.493 | 121,043 | +0.05(+1.45%) |
Apr 16, 2004 | 3.451 | 3.502 | 3.435 | 3.443 | 135,774 | +0.01(+0.27%) |
Apr 15, 2004 | 3.405 | 3.435 | 3.404 | 3.434 | 174,200 | +0.03(+1.01%) |
Apr 14, 2004 | 3.434 | 3.438 | 3.388 | 3.399 | 132,571 | -0.04(-1.05%) |
Apr 13, 2004 | 3.474 | 3.485 | 3.415 | 3.435 | 211,346 | -0.02(-0.45%) |
Apr 12, 2004 | 3.420 | 3.455 | 3.420 | 3.451 | 119,763 | +0.02(+0.45%) |
Apr 08, 2004 | 3.455 | 3.466 | 3.429 | 3.435 | 485,456 | +0.01(+0.37%) |
Apr 07, 2004 | 3.420 | 3.427 | 3.357 | 3.423 | 237,604 | +0.00(+0.09%) |
Apr 06, 2004 | 3.420 | 3.446 | 3.404 | 3.420 | 183,167 | -0.02(-0.45%) |
Apr 05, 2004 | 3.421 | 3.451 | 3.405 | 3.435 | 333,031 | +0.00(+0.09%) |
Apr 02, 2004 | 3.341 | 3.432 | 3.341 | 3.432 | 224,155 | +0.12(+3.48%) |