Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.207 | 3.244 | 3.169 | 3.214 | 3,260,924 | +0.05(+1.65%) |
Jun 29, 2004 | 3.020 | 3.199 | 3.020 | 3.162 | 10,630,558 | +0.15(+4.95%) |
Jun 28, 2004 | 3.117 | 3.117 | 3.005 | 3.013 | 2,269,384 | -0.11(-3.58%) |
Jun 25, 2004 | 3.087 | 3.132 | 3.065 | 3.125 | 2,586,398 | +0.07(+2.19%) |
Jun 24, 2004 | 3.110 | 3.110 | 3.020 | 3.057 | 4,709,211 | +0.00(+0.00%) |
Jun 23, 2004 | 3.035 | 3.102 | 2.998 | 3.057 | 6,087,765 | +0.04(+1.23%) |
Jun 22, 2004 | 2.916 | 3.028 | 2.916 | 3.020 | 3,833,936 | +0.10(+3.58%) |
Jun 21, 2004 | 2.990 | 2.998 | 2.916 | 2.916 | 4,010,010 | -0.06(-2.01%) |
Jun 18, 2004 | 2.946 | 3.013 | 2.916 | 2.975 | 5,865,560 | -0.01(-0.25%) |
Jun 17, 2004 | 3.020 | 3.020 | 2.968 | 2.983 | 5,544,792 | -0.03(-0.99%) |
Jun 16, 2004 | 3.020 | 3.020 | 2.968 | 3.013 | 4,822,526 | -0.04(-1.46%) |
Jun 15, 2004 | 3.028 | 3.087 | 3.020 | 3.057 | 3,840,507 | +0.07(+2.50%) |
Jun 14, 2004 | 3.057 | 3.057 | 2.953 | 2.983 | 5,506,439 | -0.22(-6.98%) |
Jun 10, 2004 | 3.303 | 3.326 | 3.177 | 3.207 | 5,156,034 | -0.13(-4.02%) |
Jun 09, 2004 | 3.430 | 3.438 | 3.341 | 3.341 | 4,863,829 | -0.16(-4.68%) |
Jun 08, 2004 | 3.542 | 3.579 | 3.453 | 3.505 | 2,345,687 | -0.04(-1.26%) |
Jun 07, 2004 | 3.505 | 3.564 | 3.445 | 3.550 | 3,630,237 | +0.16(+4.62%) |
Jun 04, 2004 | 3.415 | 3.430 | 3.356 | 3.393 | 2,237,200 | +0.05(+1.56%) |
Jun 03, 2004 | 3.371 | 3.408 | 3.326 | 3.341 | 3,237,188 | -0.19(-5.29%) |
Jun 02, 2004 | 3.632 | 3.632 | 3.490 | 3.527 | 1,554,896 | -0.05(-1.46%) |
Jun 01, 2004 | 3.654 | 3.661 | 3.572 | 3.579 | 2,628,506 | -0.15(-4.00%) |
May 28, 2004 | 3.714 | 3.736 | 3.684 | 3.729 | 2,259,058 | +0.04(+1.01%) |
May 27, 2004 | 3.661 | 3.758 | 3.661 | 3.691 | 4,161,142 | +0.03(+0.81%) |
May 26, 2004 | 3.587 | 3.699 | 3.579 | 3.661 | 6,114,451 | +0.07(+2.08%) |
May 25, 2004 | 3.542 | 3.587 | 3.408 | 3.587 | 1,858,366 | +0.06(+1.69%) |
May 24, 2004 | 3.542 | 3.550 | 3.475 | 3.527 | 1,396,389 | +0.03(+0.85%) |
May 21, 2004 | 3.505 | 3.505 | 3.423 | 3.497 | 2,428,562 | +0.10(+3.08%) |
May 20, 2004 | 3.430 | 3.453 | 3.386 | 3.393 | 2,108,329 | -0.07(-2.15%) |
May 19, 2004 | 3.475 | 3.564 | 3.460 | 3.468 | 4,246,430 | +0.08(+2.42%) |
May 18, 2004 | 3.356 | 3.393 | 3.341 | 3.386 | 1,938,558 | +0.12(+3.65%) |
May 17, 2004 | 3.042 | 3.341 | 3.042 | 3.266 | 7,289,441 | -0.19(-5.40%) |
May 14, 2004 | 3.482 | 3.490 | 3.400 | 3.453 | 2,551,532 | -0.07(-2.11%) |
May 13, 2004 | 3.482 | 3.550 | 3.453 | 3.527 | 3,543,742 | +0.03(+0.85%) |
May 12, 2004 | 3.594 | 3.594 | 3.393 | 3.497 | 6,287,843 | -0.10(-2.90%) |
May 11, 2004 | 3.520 | 3.602 | 3.520 | 3.602 | 6,492,078 | +0.10(+2.77%) |
May 10, 2004 | 3.505 | 3.557 | 3.453 | 3.505 | 10,134,788 | -0.15(-4.08%) |
May 07, 2004 | 3.684 | 3.781 | 3.632 | 3.654 | 7,934,196 | -0.06(-1.61%) |
May 06, 2004 | 3.788 | 3.796 | 3.654 | 3.714 | 6,403,170 | -0.13(-3.30%) |
May 05, 2004 | 3.855 | 3.878 | 3.825 | 3.840 | 8,652,574 | -0.17(-4.28%) |
May 04, 2004 | 3.893 | 4.027 | 3.893 | 4.012 | 4,494,113 | +0.16(+4.26%) |
May 03, 2004 | 3.855 | 3.915 | 3.825 | 3.848 | 3,144,525 | -0.03(-0.77%) |
Apr 30, 2004 | 3.915 | 3.922 | 3.870 | 3.878 | 1,708,441 | -0.07(-1.89%) |
Apr 29, 2004 | 3.997 | 4.072 | 3.885 | 3.952 | 6,214,893 | -0.16(-3.81%) |
Apr 28, 2004 | 4.213 | 4.295 | 4.079 | 4.109 | 8,317,858 | -0.18(-4.17%) |
Apr 27, 2004 | 4.422 | 4.437 | 4.288 | 4.288 | 2,283,733 | -0.15(-3.36%) |
Apr 26, 2004 | 4.571 | 4.750 | 4.422 | 4.437 | 3,820,124 | -0.13(-2.78%) |
Apr 23, 2004 | 4.400 | 4.579 | 4.400 | 4.564 | 4,856,319 | +0.19(+4.26%) |
Apr 22, 2004 | 4.325 | 4.385 | 4.251 | 4.377 | 5,476,803 | +0.11(+2.62%) |
Apr 21, 2004 | 4.251 | 4.280 | 4.221 | 4.265 | 2,910,653 | +0.08(+1.96%) |
Apr 20, 2004 | 4.273 | 4.273 | 4.176 | 4.183 | 2,968,183 | +0.01(+0.18%) |
Apr 19, 2004 | 4.027 | 4.176 | 4.019 | 4.176 | 1,865,607 | +0.06(+1.45%) |
Apr 16, 2004 | 4.176 | 4.206 | 4.072 | 4.116 | 2,520,689 | -0.02(-0.54%) |
Apr 15, 2004 | 4.176 | 4.288 | 4.072 | 4.139 | 4,859,001 | -0.25(-5.77%) |
Apr 14, 2004 | 4.236 | 4.422 | 4.236 | 4.392 | 8,713,053 | +0.18(+4.25%) |
Apr 13, 2004 | 4.251 | 4.295 | 4.169 | 4.213 | 2,475,631 | -0.05(-1.22%) |
Apr 12, 2004 | 4.198 | 4.288 | 4.198 | 4.265 | 2,144,805 | +0.02(+0.53%) |
Apr 08, 2004 | 4.288 | 4.288 | 4.213 | 4.243 | 3,616,827 | +0.01(+0.35%) |
Apr 07, 2004 | 4.288 | 4.288 | 4.176 | 4.228 | 2,378,274 | +0.03(+0.71%) |
Apr 06, 2004 | 4.161 | 4.228 | 4.154 | 4.198 | 3,725,851 | -0.04(-0.88%) |
Apr 05, 2004 | 4.236 | 4.243 | 4.027 | 4.236 | 4,885,553 | +0.25(+6.17%) |
Apr 02, 2004 | 3.952 | 3.990 | 3.930 | 3.990 | 4,813,675 | +0.13(+3.48%) |