Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.081 | 5.154 | 5.047 | 5.153 | 917,959 | +0.09(+1.81%) |
Jun 29, 2004 | 5.248 | 5.260 | 5.048 | 5.061 | 1,062,516 | -0.21(-3.98%) |
Jun 28, 2004 | 5.285 | 5.286 | 5.217 | 5.271 | 730,480 | +0.04(+0.68%) |
Jun 25, 2004 | 5.279 | 5.342 | 5.223 | 5.236 | 5,675,798 | +0.02(+0.40%) |
Jun 24, 2004 | 5.202 | 5.244 | 5.195 | 5.215 | 642,612 | +0.01(+0.19%) |
Jun 23, 2004 | 5.186 | 5.216 | 5.180 | 5.205 | 636,133 | -0.01(-0.24%) |
Jun 22, 2004 | 5.181 | 5.223 | 5.152 | 5.217 | 824,017 | +0.04(+0.69%) |
Jun 21, 2004 | 5.143 | 5.185 | 5.124 | 5.181 | 447,439 | +0.01(+0.26%) |
Jun 18, 2004 | 5.112 | 5.170 | 5.085 | 5.168 | 901,762 | +0.06(+1.21%) |
Jun 17, 2004 | 4.989 | 5.115 | 4.989 | 5.106 | 593,211 | +0.09(+1.75%) |
Jun 16, 2004 | 4.952 | 5.048 | 4.918 | 5.018 | 636,943 | +0.08(+1.65%) |
Jun 15, 2004 | 4.948 | 4.968 | 4.884 | 4.937 | 644,636 | +0.03(+0.58%) |
Jun 14, 2004 | 4.939 | 4.944 | 4.868 | 4.908 | 682,699 | -0.02(-0.50%) |
Jun 10, 2004 | 4.933 | 4.948 | 4.905 | 4.933 | 552,719 | +0.01(+0.13%) |
Jun 09, 2004 | 4.921 | 4.948 | 4.908 | 4.927 | 679,055 | +0.01(+0.13%) |
Jun 08, 2004 | 4.939 | 4.940 | 4.902 | 4.921 | 485,906 | -0.03(-0.62%) |
Jun 07, 2004 | 4.847 | 4.959 | 4.847 | 4.952 | 522,754 | +0.01(+0.30%) |
Jun 04, 2004 | 4.911 | 4.964 | 4.911 | 4.937 | 304,096 | +0.03(+0.53%) |
Jun 03, 2004 | 4.896 | 4.939 | 4.896 | 4.911 | 357,141 | -0.02(-0.33%) |
Jun 02, 2004 | 4.877 | 4.958 | 4.877 | 4.927 | 665,287 | +0.04(+0.88%) |
Jun 01, 2004 | 4.927 | 4.927 | 4.844 | 4.884 | 495,625 | -0.05(-1.00%) |
May 28, 2004 | 4.915 | 4.952 | 4.900 | 4.933 | 499,674 | +0.02(+0.50%) |
May 27, 2004 | 4.964 | 4.964 | 4.877 | 4.908 | 515,466 | -0.03(-0.62%) |
May 26, 2004 | 4.877 | 4.945 | 4.844 | 4.939 | 574,989 | +0.06(+1.32%) |
May 25, 2004 | 4.779 | 4.876 | 4.774 | 4.875 | 449,059 | +0.06(+1.23%) |
May 24, 2004 | 4.754 | 4.816 | 4.754 | 4.816 | 455,132 | +0.04(+0.91%) |
May 21, 2004 | 4.728 | 4.785 | 4.728 | 4.773 | 421,119 | +0.04(+0.91%) |
May 20, 2004 | 4.635 | 4.731 | 4.635 | 4.729 | 394,799 | +0.11(+2.32%) |
May 19, 2004 | 4.806 | 4.822 | 4.622 | 4.622 | 491,980 | -0.15(-3.21%) |
May 18, 2004 | 4.685 | 4.775 | 4.659 | 4.775 | 541,381 | +0.12(+2.60%) |
May 17, 2004 | 4.684 | 4.693 | 4.597 | 4.654 | 979,507 | -0.03(-0.63%) |
May 14, 2004 | 4.661 | 4.717 | 4.600 | 4.684 | 362,000 | +0.07(+1.55%) |
May 13, 2004 | 4.544 | 4.649 | 4.544 | 4.612 | 1,106,653 | +0.02(+0.48%) |
May 12, 2004 | 4.593 | 4.601 | 4.519 | 4.590 | 424,358 | +0.02(+0.49%) |
May 11, 2004 | 4.451 | 4.626 | 4.451 | 4.568 | 880,301 | +0.09(+2.04%) |
May 10, 2004 | 4.569 | 4.572 | 4.367 | 4.476 | 1,501,452 | -0.08(-1.79%) |
May 07, 2004 | 4.744 | 4.744 | 4.558 | 4.558 | 1,229,344 | -0.22(-4.70%) |
May 06, 2004 | 4.766 | 4.791 | 4.666 | 4.782 | 689,178 | +0.00(+0.08%) |
May 05, 2004 | 4.850 | 4.853 | 4.779 | 4.779 | 545,025 | -0.04(-0.90%) |
May 04, 2004 | 4.765 | 4.876 | 4.765 | 4.822 | 970,599 | +0.03(+0.54%) |
May 03, 2004 | 4.692 | 4.803 | 4.686 | 4.796 | 454,323 | +0.07(+1.54%) |
Apr 30, 2004 | 4.760 | 4.810 | 4.682 | 4.723 | 605,764 | -0.05(-1.03%) |
Apr 29, 2004 | 4.790 | 4.822 | 4.717 | 4.773 | 662,858 | -0.02(-0.39%) |
Apr 28, 2004 | 4.810 | 4.826 | 4.779 | 4.791 | 518,705 | +0.00(+0.05%) |
Apr 27, 2004 | 4.756 | 4.828 | 4.756 | 4.789 | 571,750 | +0.02(+0.49%) |
Apr 26, 2004 | 4.748 | 4.807 | 4.744 | 4.765 | 920,388 | +0.04(+0.76%) |
Apr 23, 2004 | 4.823 | 4.823 | 4.729 | 4.729 | 488,336 | -0.08(-1.57%) |
Apr 22, 2004 | 4.748 | 4.866 | 4.718 | 4.805 | 577,824 | +0.08(+1.59%) |
Apr 21, 2004 | 4.692 | 4.750 | 4.686 | 4.729 | 551,099 | +0.04(+0.79%) |
Apr 20, 2004 | 4.866 | 4.890 | 4.692 | 4.692 | 681,889 | -0.17(-3.58%) |
Apr 19, 2004 | 4.853 | 4.882 | 4.773 | 4.866 | 645,446 | +0.01(+0.15%) |
Apr 16, 2004 | 4.698 | 4.894 | 4.698 | 4.859 | 1,180,349 | +0.14(+3.04%) |
Apr 15, 2004 | 4.600 | 4.747 | 4.600 | 4.716 | 1,164,962 | +0.15(+3.22%) |
Apr 14, 2004 | 4.507 | 4.698 | 4.507 | 4.569 | 1,020,809 | -0.10(-2.06%) |
Apr 13, 2004 | 4.661 | 4.811 | 4.495 | 4.665 | 1,636,696 | -0.00(-0.05%) |
Apr 12, 2004 | 4.991 | 4.992 | 4.476 | 4.668 | 3,188,764 | -0.32(-6.48%) |
Apr 08, 2004 | 5.103 | 5.124 | 4.991 | 4.991 | 687,558 | -0.11(-2.20%) |
Apr 07, 2004 | 4.964 | 5.161 | 4.921 | 5.103 | 1,022,834 | +0.11(+2.30%) |
Apr 06, 2004 | 5.248 | 5.249 | 4.865 | 4.989 | 3,126,001 | -0.35(-6.52%) |
Apr 05, 2004 | 5.452 | 5.452 | 5.337 | 5.337 | 1,160,912 | -0.13(-2.33%) |
Apr 02, 2004 | 5.495 | 5.507 | 5.407 | 5.464 | 553,124 | -0.05(-0.90%) |