Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.920 | 4.970 | 4.917 | 4.941 | 6,023,152 | +0.04(+0.73%) |
Jun 29, 2004 | 4.949 | 4.961 | 4.893 | 4.905 | 3,592,860 | -0.04(-0.87%) |
Jun 28, 2004 | 4.982 | 4.982 | 4.917 | 4.949 | 2,846,746 | +0.00(+0.00%) |
Jun 25, 2004 | 4.949 | 4.963 | 4.925 | 4.949 | 3,309,103 | +0.01(+0.15%) |
Jun 24, 2004 | 4.961 | 4.985 | 4.941 | 4.941 | 3,913,755 | -0.02(-0.39%) |
Jun 23, 2004 | 5.001 | 5.009 | 4.932 | 4.961 | 3,842,398 | -0.04(-0.81%) |
Jun 22, 2004 | 4.973 | 5.009 | 4.961 | 5.001 | 2,699,026 | +0.03(+0.63%) |
Jun 21, 2004 | 4.980 | 4.985 | 4.946 | 4.970 | 2,963,587 | +0.01(+0.19%) |
Jun 18, 2004 | 4.937 | 4.985 | 4.937 | 4.961 | 2,237,504 | +0.01(+0.15%) |
Jun 17, 2004 | 4.908 | 4.975 | 4.908 | 4.953 | 3,012,828 | +0.03(+0.68%) |
Jun 16, 2004 | 4.913 | 4.946 | 4.893 | 4.920 | 2,189,516 | +0.01(+0.15%) |
Jun 15, 2004 | 4.961 | 4.965 | 4.893 | 4.913 | 2,167,817 | +0.00(+0.00%) |
Jun 14, 2004 | 4.915 | 4.937 | 4.889 | 4.913 | 3,695,930 | -0.04(-0.87%) |
Jun 10, 2004 | 4.932 | 4.956 | 4.908 | 4.956 | 2,217,474 | +0.05(+0.98%) |
Jun 09, 2004 | 4.939 | 4.956 | 4.896 | 4.908 | 3,355,839 | -0.03(-0.63%) |
Jun 08, 2004 | 4.934 | 4.951 | 4.901 | 4.939 | 3,423,857 | +0.01(+0.15%) |
Jun 07, 2004 | 4.905 | 4.934 | 4.884 | 4.932 | 3,291,994 | +0.06(+1.33%) |
Jun 04, 2004 | 4.920 | 4.922 | 4.858 | 4.867 | 2,219,561 | -0.02(-0.44%) |
Jun 03, 2004 | 4.901 | 4.917 | 4.858 | 4.889 | 4,572,237 | -0.01(-0.24%) |
Jun 02, 2004 | 4.889 | 4.925 | 4.882 | 4.901 | 3,618,731 | +0.00(+0.10%) |
Jun 01, 2004 | 4.985 | 4.994 | 4.874 | 4.896 | 5,273,283 | +0.04(+0.84%) |
May 28, 2004 | 4.896 | 4.908 | 4.841 | 4.855 | 3,846,989 | -0.03(-0.54%) |
May 27, 2004 | 4.877 | 4.913 | 4.865 | 4.882 | 3,057,060 | +0.00(+0.05%) |
May 26, 2004 | 4.862 | 4.891 | 4.829 | 4.879 | 4,106,125 | +0.03(+0.59%) |
May 25, 2004 | 4.841 | 4.860 | 4.769 | 4.850 | 6,746,731 | +0.08(+1.71%) |
May 24, 2004 | 4.795 | 4.822 | 4.726 | 4.769 | 4,632,744 | +0.00(+0.05%) |
May 21, 2004 | 4.838 | 4.838 | 4.750 | 4.766 | 5,121,390 | -0.03(-0.60%) |
May 20, 2004 | 4.783 | 4.810 | 4.776 | 4.795 | 2,892,231 | +0.03(+0.60%) |
May 19, 2004 | 4.795 | 4.817 | 4.757 | 4.766 | 4,011,401 | +0.01(+0.20%) |
May 18, 2004 | 4.731 | 4.774 | 4.731 | 4.757 | 1,987,131 | +0.02(+0.40%) |
May 17, 2004 | 4.781 | 4.781 | 4.721 | 4.738 | 2,876,791 | -0.06(-1.15%) |
May 14, 2004 | 4.762 | 4.793 | 4.738 | 4.793 | 7,867,987 | +0.03(+0.65%) |
May 13, 2004 | 4.745 | 4.790 | 4.745 | 4.762 | 5,930,096 | +0.00(+0.05%) |
May 12, 2004 | 4.793 | 4.805 | 4.709 | 4.759 | 10,299,532 | -0.03(-0.70%) |
May 11, 2004 | 4.774 | 4.805 | 4.764 | 4.793 | 5,065,473 | +0.02(+0.40%) |
May 10, 2004 | 4.817 | 4.817 | 4.726 | 4.774 | 6,350,307 | -0.04(-0.90%) |
May 07, 2004 | 4.853 | 4.872 | 4.793 | 4.817 | 4,954,892 | -0.06(-1.23%) |
May 06, 2004 | 4.853 | 4.882 | 4.814 | 4.877 | 5,119,303 | +0.03(+0.54%) |
May 05, 2004 | 4.834 | 4.865 | 4.817 | 4.850 | 8,925,816 | +0.02(+0.40%) |
May 04, 2004 | 4.826 | 4.865 | 4.793 | 4.831 | 4,489,614 | +0.00(+0.05%) |
May 03, 2004 | 4.829 | 4.843 | 4.805 | 4.829 | 5,646,340 | -0.00(-0.05%) |
Apr 30, 2004 | 4.865 | 4.917 | 4.819 | 4.831 | 3,543,619 | -0.06(-1.18%) |
Apr 29, 2004 | 4.968 | 4.992 | 4.853 | 4.889 | 4,873,937 | -0.07(-1.35%) |
Apr 28, 2004 | 5.052 | 5.052 | 4.925 | 4.956 | 5,770,692 | -0.13(-2.59%) |
Apr 27, 2004 | 5.092 | 5.126 | 5.071 | 5.088 | 4,327,289 | -0.00(-0.09%) |
Apr 26, 2004 | 5.047 | 5.092 | 5.047 | 5.092 | 4,066,065 | +0.04(+0.71%) |
Apr 23, 2004 | 5.076 | 5.104 | 5.032 | 5.056 | 8,673,773 | -0.02(-0.42%) |
Apr 22, 2004 | 5.059 | 5.107 | 5.035 | 5.078 | 7,098,923 | +0.02(+0.43%) |
Apr 21, 2004 | 5.064 | 5.068 | 5.023 | 5.056 | 5,229,885 | -0.01(-0.19%) |
Apr 20, 2004 | 5.083 | 5.104 | 5.056 | 5.066 | 3,550,713 | -0.02(-0.33%) |
Apr 19, 2004 | 5.076 | 5.104 | 5.066 | 5.083 | 5,237,396 | -0.01(-0.19%) |
Apr 16, 2004 | 5.056 | 5.102 | 5.052 | 5.092 | 4,485,858 | +0.04(+0.81%) |
Apr 15, 2004 | 5.023 | 5.061 | 5.001 | 5.052 | 3,794,827 | +0.03(+0.52%) |
Apr 14, 2004 | 5.009 | 5.032 | 4.975 | 5.025 | 4,344,815 | -0.02(-0.33%) |
Apr 13, 2004 | 5.059 | 5.073 | 4.968 | 5.042 | 5,997,697 | -0.03(-0.57%) |
Apr 12, 2004 | 5.164 | 5.176 | 5.066 | 5.071 | 3,896,229 | -0.09(-1.81%) |
Apr 08, 2004 | 5.183 | 5.205 | 5.140 | 5.164 | 3,119,236 | -0.00(-0.05%) |
Apr 07, 2004 | 5.174 | 5.176 | 5.145 | 5.167 | 3,544,454 | -0.00(-0.09%) |
Apr 06, 2004 | 5.136 | 5.176 | 5.136 | 5.171 | 1,643,702 | +0.01(+0.14%) |
Apr 05, 2004 | 5.171 | 5.171 | 5.128 | 5.164 | 3,188,924 | +0.00(+0.00%) |
Apr 02, 2004 | 5.174 | 5.176 | 5.109 | 5.164 | 2,742,424 | +0.03(+0.56%) |