Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.335 | 3.580 | 3.222 | 3.460 | 753,969 | +0.36(+11.74%) |
Jun 29, 2004 | 3.125 | 3.233 | 3.034 | 3.097 | 49,807 | -0.05(-1.45%) |
Jun 28, 2004 | 3.034 | 3.205 | 3.034 | 3.142 | 148,365 | +0.02(+0.55%) |
Jun 25, 2004 | 2.983 | 3.125 | 2.983 | 3.125 | 83,598 | +0.14(+4.76%) |
Jun 24, 2004 | 3.153 | 3.153 | 2.983 | 2.983 | 177,404 | -0.17(-5.41%) |
Jun 23, 2004 | 3.136 | 3.165 | 3.125 | 3.153 | 109,293 | -0.03(-0.89%) |
Jun 22, 2004 | 3.210 | 3.210 | 3.097 | 3.182 | 91,870 | +0.02(+0.72%) |
Jun 21, 2004 | 3.199 | 3.227 | 3.153 | 3.159 | 60,366 | -0.05(-1.59%) |
Jun 18, 2004 | 3.153 | 3.239 | 3.153 | 3.210 | 151,709 | +0.03(+1.07%) |
Jun 17, 2004 | 3.239 | 3.239 | 3.136 | 3.176 | 38,719 | -0.06(-1.76%) |
Jun 16, 2004 | 3.153 | 3.239 | 3.125 | 3.233 | 31,151 | +0.08(+2.52%) |
Jun 15, 2004 | 3.239 | 3.267 | 3.142 | 3.153 | 209,083 | -0.02(-0.54%) |
Jun 14, 2004 | 3.205 | 3.233 | 3.136 | 3.171 | 66,526 | -0.05(-1.41%) |
Jun 10, 2004 | 3.188 | 3.267 | 3.188 | 3.216 | 78,318 | +0.03(+0.89%) |
Jun 09, 2004 | 3.264 | 3.324 | 3.182 | 3.188 | 139,213 | -0.08(-2.43%) |
Jun 08, 2004 | 3.210 | 3.335 | 3.210 | 3.267 | 80,430 | +0.03(+0.88%) |
Jun 07, 2004 | 3.352 | 3.364 | 3.239 | 3.239 | 134,285 | -0.04(-1.21%) |
Jun 04, 2004 | 3.330 | 3.335 | 3.250 | 3.278 | 84,302 | -0.07(-2.04%) |
Jun 03, 2004 | 3.608 | 3.631 | 3.284 | 3.347 | 284,938 | -0.32(-8.68%) |
Jun 02, 2004 | 3.767 | 3.767 | 3.614 | 3.665 | 24,463 | +0.05(+1.27%) |
Jun 01, 2004 | 3.551 | 3.739 | 3.551 | 3.619 | 26,399 | -0.01(-0.33%) |
May 28, 2004 | 3.693 | 3.693 | 3.585 | 3.631 | 19,535 | +0.02(+0.63%) |
May 27, 2004 | 3.636 | 3.665 | 3.443 | 3.608 | 99,614 | -0.02(-0.63%) |
May 26, 2004 | 3.551 | 3.636 | 3.352 | 3.631 | 115,981 | -0.03(-0.78%) |
May 25, 2004 | 3.625 | 3.665 | 3.551 | 3.659 | 53,854 | +0.01(+0.16%) |
May 24, 2004 | 3.534 | 3.653 | 3.534 | 3.653 | 30,799 | +0.02(+0.47%) |
May 21, 2004 | 3.494 | 3.636 | 3.494 | 3.636 | 83,598 | +0.06(+1.59%) |
May 20, 2004 | 3.415 | 3.580 | 3.398 | 3.580 | 97,326 | +0.11(+3.28%) |
May 19, 2004 | 3.358 | 3.466 | 3.296 | 3.466 | 111,229 | +0.21(+6.46%) |
May 18, 2004 | 3.352 | 3.409 | 3.227 | 3.256 | 62,302 | -0.02(-0.69%) |
May 17, 2004 | 3.267 | 3.421 | 3.210 | 3.278 | 30,975 | -0.05(-1.54%) |
May 14, 2004 | 3.409 | 3.424 | 3.267 | 3.330 | 48,047 | -0.08(-2.33%) |
May 13, 2004 | 3.216 | 3.409 | 3.216 | 3.409 | 38,367 | +0.16(+4.90%) |
May 12, 2004 | 3.296 | 3.324 | 3.239 | 3.250 | 36,783 | -0.05(-1.38%) |
May 11, 2004 | 3.267 | 3.354 | 3.250 | 3.296 | 35,551 | +0.07(+2.04%) |
May 10, 2004 | 3.307 | 3.398 | 3.068 | 3.230 | 155,052 | -0.13(-3.82%) |
May 07, 2004 | 3.318 | 3.398 | 3.318 | 3.358 | 73,390 | -0.02(-0.67%) |
May 06, 2004 | 3.409 | 3.415 | 3.381 | 3.381 | 62,654 | -0.03(-0.83%) |
May 05, 2004 | 3.381 | 3.494 | 3.352 | 3.409 | 111,933 | +0.01(+0.17%) |
May 04, 2004 | 3.278 | 3.455 | 3.278 | 3.403 | 71,102 | +0.07(+2.22%) |
May 03, 2004 | 3.296 | 3.398 | 3.267 | 3.330 | 117,917 | +0.03(+1.03%) |
Apr 30, 2004 | 3.324 | 3.397 | 3.210 | 3.296 | 112,461 | +0.06(+1.93%) |
Apr 29, 2004 | 3.608 | 3.665 | 3.148 | 3.233 | 261,178 | -0.30(-8.37%) |
Apr 28, 2004 | 3.622 | 3.659 | 3.523 | 3.528 | 71,630 | -0.10(-2.66%) |
Apr 27, 2004 | 3.648 | 3.727 | 3.619 | 3.625 | 61,950 | -0.03(-0.78%) |
Apr 26, 2004 | 3.585 | 3.750 | 3.585 | 3.653 | 54,558 | -0.03(-0.92%) |
Apr 23, 2004 | 3.688 | 3.688 | 3.580 | 3.688 | 44,351 | +0.02(+0.46%) |
Apr 22, 2004 | 3.585 | 3.727 | 3.551 | 3.671 | 81,838 | +0.06(+1.57%) |
Apr 21, 2004 | 3.585 | 3.671 | 3.523 | 3.614 | 79,902 | +0.09(+2.58%) |
Apr 20, 2004 | 3.824 | 3.892 | 3.523 | 3.523 | 217,707 | -0.16(-4.47%) |
Apr 19, 2004 | 3.892 | 3.977 | 3.608 | 3.688 | 148,541 | -0.26(-6.48%) |
Apr 16, 2004 | 3.921 | 3.977 | 3.921 | 3.943 | 65,646 | +0.03(+0.73%) |
Apr 15, 2004 | 3.864 | 3.977 | 3.864 | 3.915 | 32,735 | +0.03(+0.88%) |
Apr 14, 2004 | 3.909 | 3.921 | 3.835 | 3.881 | 46,111 | +0.01(+0.15%) |
Apr 13, 2004 | 3.949 | 3.977 | 3.841 | 3.875 | 34,319 | -0.08(-2.01%) |
Apr 12, 2004 | 4.006 | 4.091 | 3.949 | 3.955 | 56,846 | -0.05(-1.28%) |
Apr 08, 2004 | 4.000 | 4.063 | 4.000 | 4.006 | 46,639 | -0.05(-1.12%) |
Apr 07, 2004 | 4.034 | 4.068 | 4.000 | 4.051 | 42,063 | +0.00(+0.00%) |
Apr 06, 2004 | 4.119 | 4.210 | 4.006 | 4.051 | 97,502 | -0.20(-4.81%) |
Apr 05, 2004 | 4.011 | 4.256 | 4.006 | 4.256 | 105,245 | +0.23(+5.64%) |
Apr 02, 2004 | 4.205 | 4.244 | 3.983 | 4.028 | 221,931 | -0.22(-5.09%) |