Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.090 | 3.130 | 3.080 | 3.130 | 7,400 | +0.03(+0.97%) |
Jun 29, 2004 | 3.090 | 3.100 | 3.090 | 3.100 | 10,100 | -0.03(-0.96%) |
Jun 28, 2004 | 3.150 | 3.150 | 3.050 | 3.130 | 8,500 | -0.03(-0.95%) |
Jun 25, 2004 | 3.180 | 3.220 | 3.100 | 3.160 | 19,100 | -0.01(-0.32%) |
Jun 24, 2004 | 3.180 | 3.210 | 3.100 | 3.170 | 46,700 | +0.05(+1.60%) |
Jun 23, 2004 | 3.220 | 3.220 | 3.120 | 3.120 | 9,800 | -0.08(-2.50%) |
Jun 22, 2004 | 3.230 | 3.240 | 3.200 | 3.200 | 6,700 | +0.00(+0.00%) |
Jun 21, 2004 | 3.150 | 3.240 | 3.120 | 3.200 | 11,700 | -0.03(-0.93%) |
Jun 18, 2004 | 3.190 | 3.250 | 3.190 | 3.230 | 19,500 | +0.07(+2.22%) |
Jun 17, 2004 | 3.040 | 3.160 | 3.040 | 3.160 | 24,000 | +0.15(+4.98%) |
Jun 16, 2004 | 3.100 | 3.100 | 2.600 | 3.010 | 23,100 | -0.09(-2.90%) |
Jun 15, 2004 | 2.960 | 3.200 | 2.960 | 3.100 | 13,900 | +0.15(+5.08%) |
Jun 14, 2004 | 3.000 | 3.000 | 2.900 | 2.950 | 29,000 | -0.11(-3.59%) |
Jun 10, 2004 | 3.230 | 3.230 | 3.050 | 3.060 | 23,100 | -0.17(-5.26%) |
Jun 09, 2004 | 3.200 | 3.230 | 3.150 | 3.230 | 11,300 | -0.02(-0.62%) |
Jun 08, 2004 | 3.200 | 3.250 | 3.200 | 3.250 | 2,600 | +0.02(+0.62%) |
Jun 07, 2004 | 3.210 | 3.280 | 3.160 | 3.230 | 80,000 | +0.02(+0.62%) |
Jun 04, 2004 | 3.150 | 3.290 | 3.100 | 3.210 | 36,500 | +0.01(+0.31%) |
Jun 03, 2004 | 3.160 | 3.200 | 3.150 | 3.200 | 6,300 | -0.04(-1.23%) |
Jun 02, 2004 | 3.290 | 3.290 | 3.240 | 3.240 | 8,200 | -0.06(-1.82%) |
Jun 01, 2004 | 3.450 | 3.450 | 3.300 | 3.300 | 25,500 | -0.10(-2.94%) |
May 28, 2004 | 3.340 | 3.410 | 3.280 | 3.400 | 16,700 | +0.03(+0.89%) |
May 27, 2004 | 3.350 | 3.400 | 3.210 | 3.370 | 15,100 | +0.11(+3.37%) |
May 26, 2004 | 3.350 | 3.400 | 3.250 | 3.260 | 15,200 | -0.09(-2.69%) |
May 25, 2004 | 3.250 | 3.450 | 3.110 | 3.350 | 98,600 | +0.05(+1.52%) |
May 24, 2004 | 3.000 | 3.800 | 2.950 | 3.300 | 80,500 | +0.55(+20.00%) |
May 21, 2004 | 2.580 | 2.760 | 2.580 | 2.750 | 22,200 | +0.27(+10.89%) |
May 20, 2004 | 2.600 | 2.600 | 2.480 | 2.480 | 9,900 | +0.08(+3.33%) |
May 19, 2004 | 2.220 | 2.490 | 2.220 | 2.400 | 9,200 | +0.21(+9.59%) |
May 18, 2004 | 2.170 | 2.250 | 2.170 | 2.190 | 8,300 | -0.04(-1.79%) |
May 17, 2004 | 2.170 | 2.250 | 2.120 | 2.230 | 21,200 | -0.02(-0.89%) |
May 14, 2004 | 2.330 | 2.390 | 2.170 | 2.250 | 49,700 | +0.02(+0.90%) |
May 13, 2004 | 2.350 | 2.430 | 2.160 | 2.230 | 25,700 | -0.20(-8.23%) |
May 12, 2004 | 2.290 | 2.470 | 2.290 | 2.430 | 22,400 | +0.04(+1.67%) |
May 11, 2004 | 2.420 | 2.420 | 2.320 | 2.390 | 11,400 | -0.01(-0.42%) |
May 10, 2004 | 2.710 | 2.710 | 2.350 | 2.400 | 66,200 | -0.30(-11.11%) |
May 07, 2004 | 2.780 | 2.780 | 2.640 | 2.700 | 35,700 | -0.15(-5.26%) |
May 06, 2004 | 3.000 | 3.000 | 2.850 | 2.850 | 29,800 | -0.18(-5.94%) |
May 05, 2004 | 3.150 | 3.150 | 3.030 | 3.030 | 32,300 | +0.02(+0.66%) |
May 04, 2004 | 3.000 | 3.120 | 2.970 | 3.010 | 27,300 | +0.06(+2.03%) |
May 03, 2004 | 3.040 | 3.040 | 2.950 | 2.950 | 30,500 | -0.05(-1.67%) |
Apr 30, 2004 | 3.000 | 3.000 | 2.950 | 3.000 | 35,600 | +0.10(+3.45%) |
Apr 29, 2004 | 2.950 | 3.000 | 2.820 | 2.900 | 40,900 | -0.10(-3.33%) |
Apr 28, 2004 | 3.200 | 3.200 | 2.910 | 3.000 | 30,300 | -0.29(-8.81%) |
Apr 27, 2004 | 3.180 | 3.320 | 3.150 | 3.290 | 23,600 | +0.12(+3.79%) |
Apr 26, 2004 | 3.200 | 3.320 | 3.170 | 3.170 | 22,200 | -0.08(-2.46%) |
Apr 23, 2004 | 3.250 | 3.250 | 3.150 | 3.250 | 19,700 | -0.05(-1.52%) |
Apr 22, 2004 | 2.990 | 3.320 | 2.750 | 3.300 | 67,200 | +0.25(+8.20%) |
Apr 21, 2004 | 3.350 | 3.350 | 3.050 | 3.050 | 63,100 | -0.40(-11.59%) |