Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.096 | 6.262 | 6.069 | 6.245 | 2,717,088 | +0.14(+2.30%) |
Jun 29, 2004 | 6.078 | 6.210 | 5.964 | 6.104 | 4,272,934 | -0.06(-1.00%) |
Jun 28, 2004 | 5.964 | 6.280 | 5.964 | 6.166 | 7,991,415 | +0.37(+6.35%) |
Jun 25, 2004 | 5.701 | 5.885 | 5.701 | 5.797 | 7,986,398 | +0.10(+1.69%) |
Jun 24, 2004 | 5.736 | 5.789 | 5.613 | 5.701 | 3,360,131 | -0.11(-1.81%) |
Jun 23, 2004 | 5.569 | 5.833 | 5.534 | 5.806 | 4,175,908 | +0.21(+3.76%) |
Jun 22, 2004 | 5.543 | 5.596 | 5.403 | 5.596 | 2,415,062 | +0.07(+1.27%) |
Jun 21, 2004 | 5.561 | 5.692 | 5.254 | 5.526 | 3,660,332 | +0.05(+0.96%) |
Jun 18, 2004 | 5.394 | 5.692 | 5.394 | 5.473 | 7,238,917 | +0.32(+6.30%) |
Jun 17, 2004 | 5.078 | 5.254 | 4.947 | 5.148 | 4,411,348 | +0.14(+2.80%) |
Jun 16, 2004 | 5.096 | 5.166 | 4.833 | 5.008 | 7,203,116 | -0.21(-4.03%) |
Jun 15, 2004 | 5.175 | 5.289 | 5.166 | 5.219 | 2,951,958 | +0.05(+1.02%) |
Jun 14, 2004 | 5.245 | 5.280 | 5.096 | 5.166 | 3,173,603 | +0.07(+1.38%) |
Jun 10, 2004 | 5.324 | 5.341 | 5.087 | 5.096 | 4,815,987 | -0.24(-4.44%) |
Jun 09, 2004 | 5.394 | 5.613 | 5.315 | 5.333 | 8,443,712 | -0.18(-3.34%) |
Jun 08, 2004 | 5.043 | 5.561 | 5.034 | 5.517 | 8,753,832 | +0.41(+8.08%) |
Jun 07, 2004 | 5.105 | 5.166 | 5.052 | 5.105 | 4,509,971 | +0.05(+1.04%) |
Jun 04, 2004 | 5.175 | 5.175 | 4.999 | 5.052 | 3,408,588 | +0.04(+0.88%) |
Jun 03, 2004 | 5.201 | 5.341 | 5.008 | 5.008 | 8,082,513 | -0.32(-6.09%) |
Jun 02, 2004 | 5.017 | 5.333 | 4.955 | 5.333 | 6,898,354 | +0.34(+6.85%) |
Jun 01, 2004 | 5.333 | 5.552 | 4.850 | 4.991 | 8,551,114 | -0.36(-6.72%) |
May 28, 2004 | 5.464 | 5.499 | 5.245 | 5.350 | 7,692,696 | -0.11(-2.09%) |
May 27, 2004 | 5.929 | 6.113 | 5.385 | 5.464 | 14,165,091 | -0.41(-7.01%) |
May 26, 2004 | 5.578 | 5.929 | 5.578 | 5.876 | 5,494,490 | -0.09(-1.47%) |
May 25, 2004 | 5.762 | 6.017 | 5.447 | 5.964 | 5,730,386 | +0.14(+2.41%) |
May 24, 2004 | 5.973 | 6.271 | 5.745 | 5.824 | 12,561,472 | +0.00(+0.00%) |
May 21, 2004 | 5.412 | 5.833 | 5.350 | 5.824 | 11,951,721 | +0.57(+10.85%) |
May 20, 2004 | 4.640 | 5.280 | 4.640 | 5.254 | 12,787,678 | +0.72(+15.86%) |
May 19, 2004 | 4.692 | 4.991 | 4.491 | 4.535 | 9,133,274 | +0.02(+0.39%) |
May 18, 2004 | 4.561 | 4.578 | 4.394 | 4.517 | 7,098,222 | +0.20(+4.67%) |
May 17, 2004 | 4.078 | 4.420 | 4.017 | 4.315 | 5,382,641 | -0.05(-1.20%) |
May 14, 2004 | 4.517 | 4.561 | 4.350 | 4.368 | 6,785,366 | -0.11(-2.35%) |
May 13, 2004 | 4.263 | 4.561 | 4.228 | 4.473 | 11,214,159 | +0.22(+5.15%) |
May 12, 2004 | 4.035 | 4.263 | 3.973 | 4.254 | 9,292,439 | +0.22(+5.43%) |
May 11, 2004 | 4.114 | 4.350 | 4.026 | 4.035 | 17,356,938 | +0.05(+1.32%) |
May 10, 2004 | 4.736 | 4.824 | 3.973 | 3.982 | 22,753,032 | -0.74(-15.61%) |
May 07, 2004 | 5.043 | 5.166 | 4.692 | 4.719 | 11,606,940 | -0.33(-6.60%) |
May 06, 2004 | 5.376 | 5.376 | 5.052 | 5.052 | 8,611,770 | -0.32(-5.88%) |
May 05, 2004 | 5.333 | 5.473 | 5.298 | 5.368 | 5,674,861 | +0.04(+0.66%) |
May 04, 2004 | 5.473 | 5.561 | 5.324 | 5.333 | 4,972,187 | -0.14(-2.56%) |
May 03, 2004 | 5.412 | 5.631 | 5.403 | 5.473 | 5,908,819 | +0.02(+0.32%) |
Apr 30, 2004 | 5.640 | 5.701 | 5.394 | 5.455 | 4,482,380 | -0.11(-2.05%) |
Apr 29, 2004 | 5.745 | 5.833 | 5.464 | 5.569 | 6,429,411 | -0.21(-3.64%) |
Apr 28, 2004 | 5.789 | 5.999 | 5.771 | 5.780 | 3,914,358 | -0.10(-1.64%) |
Apr 27, 2004 | 5.982 | 6.052 | 5.824 | 5.876 | 3,325,357 | -0.03(-0.45%) |
Apr 26, 2004 | 5.964 | 6.052 | 5.876 | 5.903 | 2,780,366 | -0.06(-1.03%) |
Apr 23, 2004 | 6.245 | 6.245 | 5.710 | 5.964 | 6,002,768 | -0.18(-2.86%) |
Apr 22, 2004 | 5.964 | 6.333 | 5.947 | 6.140 | 6,631,104 | +0.20(+3.40%) |
Apr 21, 2004 | 5.841 | 6.078 | 5.710 | 5.938 | 8,814,944 | +0.13(+2.27%) |
Apr 20, 2004 | 5.920 | 5.999 | 5.797 | 5.806 | 7,363,079 | -0.07(-1.19%) |
Apr 19, 2004 | 5.920 | 5.964 | 5.780 | 5.876 | 6,272,527 | -0.04(-0.74%) |
Apr 16, 2004 | 6.131 | 6.131 | 5.622 | 5.920 | 16,004,265 | -0.20(-3.30%) |
Apr 15, 2004 | 6.596 | 6.666 | 5.876 | 6.122 | 13,896,130 | -0.63(-9.35%) |
Apr 14, 2004 | 6.578 | 7.008 | 6.569 | 6.754 | 6,961,633 | +0.00(+0.00%) |
Apr 13, 2004 | 7.017 | 7.017 | 6.683 | 6.754 | 4,671,188 | -0.17(-2.41%) |
Apr 12, 2004 | 7.113 | 7.236 | 6.903 | 6.920 | 3,539,933 | -0.20(-2.83%) |
Apr 08, 2004 | 7.324 | 7.324 | 7.060 | 7.122 | 2,195,470 | -0.04(-0.49%) |
Apr 07, 2004 | 7.280 | 7.306 | 7.025 | 7.157 | 4,991,570 | -0.22(-2.97%) |
Apr 06, 2004 | 7.411 | 7.534 | 7.253 | 7.376 | 4,975,152 | -0.13(-1.75%) |
Apr 05, 2004 | 7.446 | 7.525 | 7.341 | 7.508 | 4,067,251 | +0.08(+1.06%) |
Apr 02, 2004 | 7.324 | 7.499 | 7.324 | 7.429 | 6,187,700 | +0.33(+4.70%) |