Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.141 | 4.217 | 4.141 | 4.217 | 670,848 | +0.08(+1.84%) |
Jun 29, 2004 | 4.144 | 4.163 | 4.141 | 4.141 | 398,346 | -0.00(-0.08%) |
Jun 28, 2004 | 4.166 | 4.176 | 4.131 | 4.144 | 514,727 | -0.01(-0.31%) |
Jun 25, 2004 | 4.112 | 4.157 | 4.112 | 4.157 | 659,494 | +0.05(+1.16%) |
Jun 24, 2004 | 4.106 | 4.144 | 4.084 | 4.109 | 758,213 | +0.01(+0.31%) |
Jun 23, 2004 | 4.087 | 4.103 | 4.062 | 4.096 | 724,150 | +0.01(+0.31%) |
Jun 22, 2004 | 4.090 | 4.100 | 4.062 | 4.084 | 1,059,102 | -0.01(-0.31%) |
Jun 21, 2004 | 4.106 | 4.125 | 4.090 | 4.096 | 612,500 | -0.01(-0.15%) |
Jun 18, 2004 | 4.128 | 4.147 | 4.096 | 4.103 | 859,455 | -0.01(-0.23%) |
Jun 17, 2004 | 4.160 | 4.166 | 4.112 | 4.112 | 935,151 | -0.03(-0.69%) |
Jun 16, 2004 | 4.125 | 4.169 | 4.125 | 4.141 | 677,787 | +0.02(+0.38%) |
Jun 15, 2004 | 4.138 | 4.182 | 4.122 | 4.125 | 762,313 | +0.02(+0.46%) |
Jun 14, 2004 | 4.226 | 4.226 | 4.090 | 4.106 | 779,345 | -0.11(-2.63%) |
Jun 10, 2004 | 4.211 | 4.230 | 4.195 | 4.217 | 783,760 | +0.02(+0.45%) |
Jun 09, 2004 | 4.201 | 4.236 | 4.195 | 4.198 | 690,087 | -0.00(-0.08%) |
Jun 08, 2004 | 4.211 | 4.217 | 4.192 | 4.201 | 609,346 | +0.01(+0.15%) |
Jun 07, 2004 | 4.245 | 4.245 | 4.188 | 4.195 | 1,404,776 | -0.02(-0.53%) |
Jun 04, 2004 | 4.255 | 4.261 | 4.217 | 4.217 | 631,108 | -0.04(-0.89%) |
Jun 03, 2004 | 4.277 | 4.280 | 4.242 | 4.255 | 720,366 | -0.02(-0.37%) |
Jun 02, 2004 | 4.242 | 4.274 | 4.242 | 4.271 | 699,234 | +0.02(+0.52%) |
Jun 01, 2004 | 4.264 | 4.280 | 4.233 | 4.249 | 662,333 | +0.00(+0.07%) |
May 28, 2004 | 4.217 | 4.261 | 4.201 | 4.245 | 670,533 | +0.06(+1.36%) |
May 27, 2004 | 4.157 | 4.211 | 4.157 | 4.188 | 793,853 | +0.03(+0.61%) |
May 26, 2004 | 4.157 | 4.198 | 4.150 | 4.163 | 704,911 | -0.00(-0.08%) |
May 25, 2004 | 4.144 | 4.166 | 4.125 | 4.166 | 1,084,018 | +0.02(+0.38%) |
May 24, 2004 | 4.201 | 4.220 | 4.131 | 4.150 | 1,246,447 | -0.10(-2.24%) |
May 21, 2004 | 4.274 | 4.274 | 4.226 | 4.245 | 389,514 | -0.00(-0.07%) |
May 20, 2004 | 4.299 | 4.312 | 4.223 | 4.249 | 662,333 | -0.02(-0.45%) |
May 19, 2004 | 4.280 | 4.306 | 4.217 | 4.268 | 875,856 | +0.04(+0.90%) |
May 18, 2004 | 4.188 | 4.249 | 4.169 | 4.230 | 824,446 | +0.06(+1.44%) |
May 17, 2004 | 4.154 | 4.179 | 4.119 | 4.169 | 645,301 | +0.02(+0.38%) |
May 14, 2004 | 4.157 | 4.169 | 4.112 | 4.154 | 606,192 | +0.03(+0.69%) |
May 13, 2004 | 4.154 | 4.163 | 4.122 | 4.125 | 837,693 | -0.01(-0.23%) |
May 12, 2004 | 4.125 | 4.147 | 4.062 | 4.134 | 1,005,169 | +0.01(+0.15%) |
May 11, 2004 | 3.906 | 4.131 | 3.906 | 4.128 | 1,303,219 | +0.22(+5.68%) |
May 10, 2004 | 4.090 | 4.122 | 3.757 | 3.906 | 2,500,465 | -0.18(-4.50%) |
May 07, 2004 | 4.283 | 4.283 | 4.081 | 4.090 | 1,439,785 | -0.19(-4.52%) |
May 06, 2004 | 4.350 | 4.369 | 4.264 | 4.283 | 753,482 | -0.09(-2.10%) |
May 05, 2004 | 4.429 | 4.433 | 4.344 | 4.375 | 804,261 | -0.03(-0.65%) |
May 04, 2004 | 4.461 | 4.461 | 4.366 | 4.404 | 668,641 | -0.03(-0.57%) |
May 03, 2004 | 4.512 | 4.512 | 4.426 | 4.429 | 559,198 | -0.03(-0.78%) |
Apr 30, 2004 | 4.474 | 4.486 | 4.439 | 4.464 | 699,549 | +0.02(+0.50%) |
Apr 29, 2004 | 4.429 | 4.474 | 4.410 | 4.442 | 781,553 | +0.03(+0.72%) |
Apr 28, 2004 | 4.318 | 4.436 | 4.309 | 4.410 | 808,677 | +0.10(+2.43%) |
Apr 27, 2004 | 4.220 | 4.306 | 4.211 | 4.306 | 1,345,166 | +0.08(+1.95%) |
Apr 26, 2004 | 4.220 | 4.264 | 4.185 | 4.223 | 1,397,522 | -0.03(-0.60%) |
Apr 23, 2004 | 4.436 | 4.442 | 4.249 | 4.249 | 1,456,186 | -0.17(-3.87%) |
Apr 22, 2004 | 4.413 | 4.452 | 4.413 | 4.420 | 830,754 | +0.01(+0.14%) |
Apr 21, 2004 | 4.496 | 4.496 | 4.388 | 4.413 | 908,027 | -0.08(-1.83%) |
Apr 20, 2004 | 4.613 | 4.613 | 4.471 | 4.496 | 768,621 | -0.09(-2.00%) |
Apr 19, 2004 | 4.566 | 4.588 | 4.547 | 4.588 | 701,757 | +0.05(+1.19%) |
Apr 16, 2004 | 4.464 | 4.540 | 4.461 | 4.534 | 979,306 | +0.09(+2.07%) |
Apr 15, 2004 | 4.423 | 4.471 | 4.404 | 4.442 | 1,107,673 | +0.05(+1.16%) |
Apr 14, 2004 | 4.502 | 4.512 | 4.375 | 4.391 | 1,514,850 | -0.12(-2.67%) |
Apr 13, 2004 | 4.648 | 4.648 | 4.486 | 4.512 | 1,394,368 | -0.20(-4.30%) |
Apr 12, 2004 | 4.807 | 4.807 | 4.708 | 4.715 | 768,306 | -0.05(-1.06%) |
Apr 08, 2004 | 4.810 | 4.810 | 4.756 | 4.765 | 621,331 | -0.03(-0.73%) |
Apr 07, 2004 | 4.750 | 4.813 | 4.740 | 4.800 | 921,904 | +0.06(+1.34%) |
Apr 06, 2004 | 4.724 | 4.753 | 4.699 | 4.737 | 1,038,601 | +0.02(+0.34%) |
Apr 05, 2004 | 4.842 | 4.851 | 4.677 | 4.721 | 1,833,400 | -0.12(-2.42%) |
Apr 02, 2004 | 5.003 | 5.016 | 4.838 | 4.838 | 1,041,755 | -0.15(-2.93%) |