Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.928 | 2.928 | 2.891 | 2.904 | 8,036,400 | -0.02(-0.77%) |
Jun 29, 2004 | 2.870 | 2.936 | 2.870 | 2.927 | 6,510,000 | +0.05(+1.68%) |
Jun 28, 2004 | 2.915 | 2.925 | 2.873 | 2.878 | 6,141,600 | -0.04(-1.48%) |
Jun 25, 2004 | 2.917 | 2.942 | 2.915 | 2.922 | 7,431,600 | +0.01(+0.17%) |
Jun 24, 2004 | 2.975 | 2.992 | 2.842 | 2.917 | 28,467,600 | -0.09(-2.91%) |
Jun 23, 2004 | 2.992 | 3.010 | 2.957 | 3.004 | 1,981,200 | +0.01(+0.42%) |
Jun 22, 2004 | 2.970 | 2.992 | 2.948 | 2.992 | 2,823,600 | +0.03(+1.01%) |
Jun 21, 2004 | 2.963 | 3.002 | 2.955 | 2.962 | 4,728,000 | -0.01(-0.42%) |
Jun 18, 2004 | 2.962 | 2.995 | 2.956 | 2.974 | 5,130,000 | -0.00(-0.03%) |
Jun 17, 2004 | 2.958 | 2.992 | 2.947 | 2.975 | 3,676,800 | +0.01(+0.45%) |
Jun 16, 2004 | 3.000 | 3.014 | 2.950 | 2.962 | 4,885,200 | -0.04(-1.20%) |
Jun 15, 2004 | 2.989 | 3.033 | 2.989 | 2.998 | 3,418,800 | +0.01(+0.28%) |
Jun 14, 2004 | 2.992 | 3.006 | 2.986 | 2.989 | 2,473,200 | -0.01(-0.36%) |
Jun 10, 2004 | 3.000 | 3.017 | 2.994 | 3.000 | 3,256,800 | +0.01(+0.19%) |
Jun 09, 2004 | 3.041 | 3.046 | 2.987 | 2.994 | 5,469,600 | -0.04(-1.18%) |
Jun 08, 2004 | 3.010 | 3.036 | 2.970 | 3.030 | 4,754,400 | +0.02(+0.66%) |
Jun 07, 2004 | 3.006 | 3.020 | 2.987 | 3.010 | 6,163,200 | +0.01(+0.36%) |
Jun 04, 2004 | 3.008 | 3.013 | 2.983 | 2.999 | 3,769,200 | -0.00(-0.14%) |
Jun 03, 2004 | 3.042 | 3.042 | 3.001 | 3.003 | 3,114,000 | -0.04(-1.48%) |
Jun 02, 2004 | 3.040 | 3.064 | 3.022 | 3.048 | 5,376,000 | +0.02(+0.69%) |
Jun 01, 2004 | 3.033 | 3.059 | 2.983 | 3.027 | 5,516,400 | +0.01(+0.22%) |
May 28, 2004 | 3.032 | 3.033 | 2.999 | 3.021 | 4,897,200 | -0.01(-0.36%) |
May 27, 2004 | 2.978 | 3.032 | 2.977 | 3.032 | 5,378,400 | +0.05(+1.82%) |
May 26, 2004 | 2.943 | 2.987 | 2.925 | 2.978 | 2,792,400 | +0.03(+1.16%) |
May 25, 2004 | 2.925 | 2.944 | 2.892 | 2.943 | 6,436,800 | +0.00(+0.06%) |
May 24, 2004 | 2.968 | 2.974 | 2.931 | 2.942 | 4,246,800 | -0.02(-0.62%) |
May 21, 2004 | 2.947 | 2.966 | 2.933 | 2.960 | 5,806,800 | +0.01(+0.42%) |
May 20, 2004 | 2.943 | 2.982 | 2.937 | 2.947 | 9,169,200 | +0.00(+0.14%) |
May 19, 2004 | 2.904 | 2.950 | 2.902 | 2.943 | 4,977,600 | +0.05(+1.82%) |
May 18, 2004 | 2.904 | 2.910 | 2.875 | 2.891 | 4,198,800 | -0.01(-0.43%) |
May 17, 2004 | 2.915 | 2.915 | 2.884 | 2.903 | 6,631,200 | -0.02(-0.51%) |
May 14, 2004 | 2.904 | 2.941 | 2.900 | 2.918 | 3,242,400 | +0.01(+0.49%) |
May 13, 2004 | 2.863 | 2.917 | 2.862 | 2.904 | 5,324,400 | +0.04(+1.49%) |
May 12, 2004 | 2.833 | 2.873 | 2.788 | 2.862 | 5,703,600 | +0.02(+0.56%) |
May 11, 2004 | 2.836 | 2.861 | 2.823 | 2.846 | 3,974,400 | +0.03(+1.01%) |
May 10, 2004 | 2.888 | 2.888 | 2.812 | 2.817 | 4,635,600 | -0.08(-2.84%) |
May 07, 2004 | 2.933 | 2.942 | 2.891 | 2.900 | 4,660,800 | -0.04(-1.25%) |
May 06, 2004 | 2.921 | 2.947 | 2.878 | 2.937 | 4,810,800 | +0.02(+0.54%) |
May 05, 2004 | 2.883 | 2.948 | 2.883 | 2.921 | 6,519,600 | +0.03(+1.15%) |
May 04, 2004 | 2.883 | 2.913 | 2.830 | 2.888 | 5,139,600 | +0.00(+0.14%) |
May 03, 2004 | 2.877 | 2.897 | 2.858 | 2.883 | 3,519,600 | +0.01(+0.41%) |
Apr 30, 2004 | 2.936 | 2.936 | 2.868 | 2.872 | 3,135,600 | -0.05(-1.82%) |
Apr 29, 2004 | 2.847 | 2.927 | 2.847 | 2.925 | 6,980,400 | +0.09(+3.05%) |
Apr 28, 2004 | 2.883 | 2.893 | 2.822 | 2.838 | 6,297,600 | -0.05(-1.70%) |
Apr 27, 2004 | 2.908 | 2.925 | 2.879 | 2.888 | 3,028,800 | -0.02(-0.77%) |
Apr 26, 2004 | 2.938 | 2.972 | 2.897 | 2.910 | 9,984,000 | -0.02(-0.77%) |
Apr 23, 2004 | 2.871 | 2.954 | 2.870 | 2.933 | 20,955,600 | +0.16(+5.64%) |
Apr 22, 2004 | 2.768 | 2.776 | 2.754 | 2.776 | 9,918,000 | +0.02(+0.54%) |
Apr 21, 2004 | 2.754 | 2.780 | 2.753 | 2.761 | 7,160,400 | +0.01(+0.39%) |
Apr 20, 2004 | 2.793 | 2.811 | 2.749 | 2.750 | 3,045,600 | -0.04(-1.32%) |
Apr 19, 2004 | 2.803 | 2.804 | 2.771 | 2.787 | 2,989,200 | -0.02(-0.56%) |
Apr 16, 2004 | 2.777 | 2.817 | 2.768 | 2.803 | 3,266,400 | +0.02(+0.75%) |
Apr 15, 2004 | 2.783 | 2.818 | 2.763 | 2.782 | 4,104,000 | -0.00(-0.12%) |
Apr 14, 2004 | 2.717 | 2.788 | 2.717 | 2.785 | 6,026,400 | +0.06(+2.23%) |
Apr 13, 2004 | 2.769 | 2.773 | 2.723 | 2.724 | 3,074,400 | -0.04(-1.60%) |
Apr 12, 2004 | 2.712 | 2.773 | 2.712 | 2.768 | 4,802,400 | +0.07(+2.53%) |
Apr 08, 2004 | 2.752 | 2.757 | 2.688 | 2.700 | 6,591,600 | -0.05(-1.82%) |
Apr 07, 2004 | 2.749 | 2.768 | 2.743 | 2.750 | 5,862,000 | -0.01(-0.27%) |
Apr 06, 2004 | 2.714 | 2.760 | 2.709 | 2.757 | 9,850,800 | +0.04(+1.60%) |
Apr 05, 2004 | 2.683 | 2.717 | 2.674 | 2.714 | 4,381,200 | +0.04(+1.31%) |
Apr 02, 2004 | 2.667 | 2.700 | 2.664 | 2.679 | 5,067,600 | +0.02(+0.85%) |