Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.725 | 4.809 | 4.709 | 4.728 | 21,128,168 | -0.01(-0.27%) |
Jun 29, 2004 | 4.644 | 4.751 | 4.606 | 4.741 | 27,323,206 | +0.08(+1.73%) |
Jun 28, 2004 | 4.754 | 4.783 | 4.641 | 4.660 | 26,453,758 | -0.14(-2.96%) |
Jun 25, 2004 | 4.754 | 4.806 | 4.709 | 4.803 | 42,806,468 | +0.02(+0.34%) |
Jun 24, 2004 | 4.906 | 4.977 | 4.657 | 4.787 | 88,436,320 | -0.52(-9.75%) |
Jun 23, 2004 | 5.284 | 5.342 | 5.255 | 5.304 | 13,895,672 | +0.02(+0.43%) |
Jun 22, 2004 | 5.216 | 5.284 | 5.200 | 5.281 | 13,054,382 | +0.07(+1.43%) |
Jun 21, 2004 | 5.281 | 5.287 | 5.181 | 5.207 | 16,127,149 | -0.07(-1.35%) |
Jun 18, 2004 | 5.207 | 5.297 | 5.203 | 5.278 | 12,243,415 | +0.05(+0.99%) |
Jun 17, 2004 | 5.252 | 5.258 | 5.210 | 5.226 | 10,345,484 | -0.02(-0.43%) |
Jun 16, 2004 | 5.262 | 5.262 | 5.197 | 5.249 | 16,284,330 | +0.02(+0.37%) |
Jun 15, 2004 | 5.187 | 5.255 | 5.178 | 5.229 | 17,673,278 | +0.07(+1.44%) |
Jun 14, 2004 | 5.287 | 5.300 | 5.145 | 5.155 | 17,513,002 | -0.13(-2.45%) |
Jun 10, 2004 | 5.352 | 5.355 | 5.245 | 5.284 | 23,015,888 | -0.07(-1.27%) |
Jun 09, 2004 | 5.478 | 5.478 | 5.220 | 5.352 | 31,079,462 | -0.13(-2.30%) |
Jun 08, 2004 | 5.394 | 5.485 | 5.381 | 5.478 | 12,778,078 | +0.06(+1.07%) |
Jun 07, 2004 | 5.349 | 5.436 | 5.333 | 5.420 | 14,888,265 | +0.10(+1.95%) |
Jun 04, 2004 | 5.271 | 5.391 | 5.255 | 5.317 | 18,394,826 | +0.09(+1.73%) |
Jun 03, 2004 | 5.242 | 5.346 | 5.187 | 5.226 | 19,173,614 | -0.02(-0.31%) |
Jun 02, 2004 | 5.155 | 5.333 | 5.155 | 5.242 | 24,679,594 | +0.12(+2.27%) |
Jun 01, 2004 | 5.317 | 5.329 | 5.126 | 5.126 | 28,271,242 | -0.23(-4.34%) |
May 28, 2004 | 5.381 | 5.426 | 5.329 | 5.359 | 12,438,035 | -0.02(-0.42%) |
May 27, 2004 | 5.349 | 5.391 | 5.287 | 5.381 | 22,031,958 | +0.01(+0.24%) |
May 26, 2004 | 5.333 | 5.375 | 5.255 | 5.368 | 26,550,914 | +0.04(+0.73%) |
May 25, 2004 | 5.384 | 5.397 | 5.291 | 5.329 | 24,025,498 | -0.09(-1.67%) |
May 24, 2004 | 5.478 | 5.510 | 5.371 | 5.420 | 10,022,149 | -0.06(-1.06%) |
May 21, 2004 | 5.527 | 5.543 | 5.449 | 5.478 | 11,132,318 | -0.03(-0.47%) |
May 20, 2004 | 5.472 | 5.552 | 5.439 | 5.504 | 12,174,725 | +0.02(+0.41%) |
May 19, 2004 | 5.478 | 5.620 | 5.365 | 5.481 | 18,441,856 | +0.07(+1.37%) |
May 18, 2004 | 5.433 | 5.485 | 5.384 | 5.407 | 11,176,254 | +0.04(+0.66%) |
May 17, 2004 | 5.336 | 5.413 | 5.317 | 5.371 | 18,088,508 | -0.03(-0.60%) |
May 14, 2004 | 5.371 | 5.449 | 5.355 | 5.404 | 12,135,121 | +0.00(+0.06%) |
May 13, 2004 | 5.452 | 5.472 | 5.342 | 5.401 | 15,005,222 | -0.07(-1.24%) |
May 12, 2004 | 5.423 | 5.498 | 5.388 | 5.468 | 13,581,929 | +0.03(+0.59%) |
May 11, 2004 | 5.352 | 5.510 | 5.346 | 5.436 | 16,189,650 | +0.11(+2.06%) |
May 10, 2004 | 5.420 | 5.478 | 5.320 | 5.326 | 20,334,526 | -0.15(-2.72%) |
May 07, 2004 | 5.569 | 5.611 | 5.475 | 5.475 | 16,174,488 | -0.09(-1.68%) |
May 06, 2004 | 5.565 | 5.601 | 5.452 | 5.569 | 20,505,632 | -0.02(-0.40%) |
May 05, 2004 | 5.527 | 5.669 | 5.514 | 5.591 | 18,054,164 | +0.07(+1.23%) |
May 04, 2004 | 5.527 | 5.620 | 5.491 | 5.523 | 17,836,956 | +0.00(+0.00%) |
May 03, 2004 | 5.527 | 5.562 | 5.494 | 5.523 | 22,192,852 | -0.02(-0.35%) |
Apr 30, 2004 | 5.640 | 5.662 | 5.504 | 5.543 | 33,122,816 | -0.11(-1.94%) |
Apr 29, 2004 | 5.769 | 5.769 | 5.637 | 5.653 | 17,637,076 | -0.12(-2.02%) |
Apr 28, 2004 | 5.866 | 5.866 | 5.750 | 5.769 | 13,799,755 | -0.09(-1.60%) |
Apr 27, 2004 | 5.918 | 5.940 | 5.837 | 5.863 | 14,290,172 | -0.05(-0.93%) |
Apr 26, 2004 | 5.902 | 5.944 | 5.876 | 5.918 | 15,047,302 | -0.01(-0.16%) |
Apr 23, 2004 | 5.882 | 5.995 | 5.753 | 5.927 | 32,983,580 | +0.10(+1.72%) |
Apr 22, 2004 | 5.927 | 5.931 | 5.753 | 5.827 | 39,936,984 | -0.18(-3.01%) |
Apr 21, 2004 | 5.914 | 6.040 | 5.870 | 6.008 | 26,691,386 | +0.09(+1.58%) |
Apr 20, 2004 | 6.092 | 6.092 | 5.911 | 5.914 | 21,299,272 | -0.18(-2.92%) |
Apr 19, 2004 | 6.031 | 6.105 | 5.989 | 6.092 | 14,840,306 | +0.01(+0.11%) |
Apr 16, 2004 | 6.070 | 6.137 | 6.018 | 6.086 | 12,342,427 | +0.06(+1.02%) |
Apr 15, 2004 | 6.095 | 6.128 | 6.021 | 6.024 | 17,303,840 | -0.06(-1.01%) |
Apr 14, 2004 | 6.066 | 6.160 | 6.066 | 6.086 | 12,086,543 | -0.03(-0.48%) |
Apr 13, 2004 | 6.157 | 6.189 | 6.108 | 6.115 | 14,369,382 | -0.06(-0.94%) |
Apr 12, 2004 | 6.160 | 6.205 | 6.144 | 6.173 | 10,694,191 | -0.04(-0.68%) |
Apr 08, 2004 | 6.273 | 6.309 | 6.183 | 6.215 | 21,233,368 | -0.09(-1.49%) |
Apr 07, 2004 | 6.328 | 6.348 | 6.221 | 6.309 | 37,914,672 | -0.07(-1.06%) |
Apr 06, 2004 | 6.299 | 6.383 | 6.276 | 6.377 | 12,805,616 | +0.08(+1.23%) |
Apr 05, 2004 | 6.351 | 6.357 | 6.247 | 6.299 | 11,838,395 | -0.04(-0.56%) |
Apr 02, 2004 | 6.286 | 6.338 | 6.221 | 6.335 | 21,078,042 | +0.10(+1.55%) |