Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.395 | 3.518 | 3.380 | 3.472 | 17,483 | +0.09(+2.72%) |
Jun 29, 2004 | 3.388 | 3.388 | 3.349 | 3.380 | 26,616 | +0.01(+0.23%) |
Jun 28, 2004 | 3.296 | 3.380 | 3.296 | 3.372 | 15,004 | +0.04(+1.15%) |
Jun 25, 2004 | 3.280 | 3.349 | 3.273 | 3.334 | 10,568 | +0.04(+1.16%) |
Jun 24, 2004 | 3.257 | 3.319 | 3.257 | 3.296 | 31,966 | +0.06(+1.90%) |
Jun 23, 2004 | 3.296 | 3.296 | 3.181 | 3.234 | 18,266 | -0.06(-1.86%) |
Jun 22, 2004 | 3.173 | 3.296 | 3.158 | 3.296 | 86,373 | +0.19(+6.17%) |
Jun 21, 2004 | 3.127 | 3.150 | 3.104 | 3.104 | 14,613 | +0.00(+0.00%) |
Jun 18, 2004 | 3.096 | 3.181 | 3.096 | 3.104 | 26,486 | +0.03(+1.00%) |
Jun 17, 2004 | 3.050 | 3.089 | 3.050 | 3.073 | 42,664 | +0.04(+1.26%) |
Jun 16, 2004 | 3.173 | 3.173 | 2.966 | 3.035 | 137,649 | -0.15(-4.81%) |
Jun 15, 2004 | 3.158 | 3.196 | 3.142 | 3.188 | 47,231 | +0.04(+1.22%) |
Jun 14, 2004 | 3.273 | 3.273 | 3.150 | 3.150 | 20,484 | -0.14(-4.20%) |
Jun 10, 2004 | 3.227 | 3.288 | 3.227 | 3.288 | 15,787 | +0.08(+2.63%) |
Jun 09, 2004 | 3.196 | 3.234 | 3.188 | 3.204 | 21,658 | -0.04(-1.18%) |
Jun 08, 2004 | 3.204 | 3.242 | 3.150 | 3.242 | 15,004 | +0.04(+1.20%) |
Jun 07, 2004 | 3.127 | 3.234 | 3.127 | 3.204 | 14,221 | +0.08(+2.45%) |
Jun 04, 2004 | 3.150 | 3.173 | 3.127 | 3.127 | 8,480 | +0.05(+1.75%) |
Jun 03, 2004 | 3.119 | 3.142 | 3.073 | 3.073 | 16,178 | -0.06(-1.96%) |
Jun 02, 2004 | 3.158 | 3.188 | 3.104 | 3.135 | 10,698 | -0.01(-0.24%) |
Jun 01, 2004 | 3.135 | 3.142 | 3.096 | 3.142 | 9,133 | -0.02(-0.73%) |
May 28, 2004 | 3.181 | 3.211 | 3.127 | 3.165 | 22,311 | -0.01(-0.24%) |
May 27, 2004 | 3.142 | 3.173 | 3.058 | 3.173 | 20,223 | +0.07(+2.22%) |
May 26, 2004 | 3.135 | 3.135 | 3.073 | 3.104 | 27,660 | +0.04(+1.25%) |
May 25, 2004 | 3.027 | 3.089 | 3.027 | 3.066 | 11,873 | +0.03(+1.01%) |
May 24, 2004 | 3.089 | 3.104 | 2.989 | 3.035 | 20,092 | +0.00(+0.00%) |
May 21, 2004 | 2.981 | 3.043 | 2.981 | 3.035 | 21,528 | +0.02(+0.76%) |
May 20, 2004 | 2.974 | 3.043 | 2.974 | 3.012 | 34,966 | +0.00(+0.00%) |
May 19, 2004 | 2.889 | 3.066 | 2.889 | 3.012 | 31,705 | +0.16(+5.65%) |
May 18, 2004 | 2.905 | 2.912 | 2.851 | 2.851 | 30,400 | -0.05(-1.59%) |
May 17, 2004 | 3.012 | 3.027 | 2.897 | 2.897 | 19,571 | -0.11(-3.82%) |
May 14, 2004 | 3.012 | 3.035 | 2.981 | 3.012 | 58,060 | -0.03(-1.01%) |
May 13, 2004 | 2.981 | 3.043 | 2.981 | 3.043 | 12,264 | -0.01(-0.25%) |
May 12, 2004 | 3.081 | 3.081 | 3.004 | 3.050 | 41,490 | -0.04(-1.24%) |
May 11, 2004 | 3.096 | 3.112 | 3.043 | 3.089 | 27,008 | +0.03(+1.00%) |
May 10, 2004 | 3.066 | 3.066 | 2.966 | 3.058 | 21,267 | -0.02(-0.75%) |
May 07, 2004 | 3.135 | 3.135 | 3.073 | 3.081 | 25,572 | -0.09(-2.90%) |
May 06, 2004 | 3.204 | 3.204 | 3.142 | 3.173 | 20,484 | -0.02(-0.48%) |
May 05, 2004 | 3.219 | 3.242 | 3.181 | 3.188 | 9,002 | -0.08(-2.35%) |
May 04, 2004 | 3.181 | 3.288 | 3.181 | 3.265 | 23,093 | +0.09(+2.90%) |
May 03, 2004 | 3.196 | 3.242 | 3.165 | 3.173 | 13,047 | +0.01(+0.24%) |
Apr 30, 2004 | 3.165 | 3.211 | 3.150 | 3.165 | 57,799 | -0.02(-0.48%) |
Apr 29, 2004 | 3.173 | 3.211 | 3.150 | 3.181 | 7,306 | +0.04(+1.22%) |
Apr 28, 2004 | 3.303 | 3.303 | 3.127 | 3.142 | 53,624 | -0.21(-6.18%) |
Apr 27, 2004 | 3.296 | 3.349 | 3.273 | 3.349 | 24,137 | +0.05(+1.63%) |
Apr 26, 2004 | 3.280 | 3.311 | 3.265 | 3.296 | 6,915 | +0.00(+0.00%) |
Apr 23, 2004 | 3.265 | 3.326 | 3.257 | 3.296 | 86,112 | -0.01(-0.23%) |
Apr 22, 2004 | 3.319 | 3.319 | 3.273 | 3.303 | 38,489 | -0.02(-0.46%) |
Apr 21, 2004 | 3.326 | 3.342 | 3.303 | 3.319 | 21,136 | +0.00(+0.00%) |
Apr 20, 2004 | 3.380 | 3.395 | 3.319 | 3.319 | 22,050 | -0.05(-1.59%) |
Apr 19, 2004 | 3.434 | 3.487 | 3.372 | 3.372 | 19,179 | -0.03(-0.90%) |
Apr 16, 2004 | 3.372 | 3.434 | 3.349 | 3.403 | 31,835 | +0.05(+1.60%) |
Apr 15, 2004 | 3.365 | 3.388 | 3.342 | 3.349 | 6,393 | -0.01(-0.23%) |
Apr 14, 2004 | 3.434 | 3.464 | 3.342 | 3.357 | 49,188 | -0.11(-3.31%) |
Apr 13, 2004 | 3.510 | 3.526 | 3.464 | 3.472 | 25,311 | -0.03(-0.88%) |
Apr 12, 2004 | 3.510 | 3.587 | 3.487 | 3.503 | 69,933 | -0.01(-0.22%) |
Apr 08, 2004 | 3.587 | 3.587 | 3.480 | 3.510 | 28,312 | -0.07(-1.93%) |
Apr 07, 2004 | 3.656 | 3.656 | 3.533 | 3.579 | 23,354 | -0.06(-1.68%) |
Apr 06, 2004 | 3.487 | 3.641 | 3.487 | 3.641 | 10,829 | +0.03(+0.85%) |
Apr 05, 2004 | 3.564 | 3.633 | 3.510 | 3.610 | 33,662 | +0.10(+2.84%) |
Apr 02, 2004 | 3.510 | 3.541 | 3.495 | 3.510 | 54,277 | +0.02(+0.66%) |