Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.710 | 3.820 | 3.560 | 3.820 | 363,900 | +0.10(+2.69%) |
Jun 29, 2004 | 3.600 | 3.740 | 3.550 | 3.720 | 219,000 | +0.12(+3.33%) |
Jun 28, 2004 | 3.560 | 3.720 | 3.530 | 3.600 | 229,700 | +0.00(+0.00%) |
Jun 25, 2004 | 3.800 | 3.800 | 3.520 | 3.600 | 367,100 | -0.14(-3.74%) |
Jun 24, 2004 | 3.800 | 3.850 | 3.730 | 3.740 | 166,400 | -0.09(-2.35%) |
Jun 23, 2004 | 3.750 | 3.860 | 3.590 | 3.830 | 506,200 | +0.11(+2.96%) |
Jun 22, 2004 | 3.520 | 3.760 | 3.480 | 3.720 | 194,600 | +0.10(+2.76%) |
Jun 21, 2004 | 3.650 | 3.680 | 3.550 | 3.620 | 192,400 | -0.06(-1.63%) |
Jun 18, 2004 | 3.730 | 3.750 | 3.550 | 3.680 | 299,500 | -0.05(-1.34%) |
Jun 17, 2004 | 3.600 | 3.740 | 3.500 | 3.730 | 197,400 | +0.10(+2.75%) |
Jun 16, 2004 | 3.440 | 3.700 | 3.440 | 3.630 | 463,100 | +0.18(+5.22%) |
Jun 15, 2004 | 3.260 | 3.450 | 3.260 | 3.450 | 227,200 | +0.19(+5.83%) |
Jun 14, 2004 | 3.400 | 3.400 | 3.240 | 3.260 | 255,100 | -0.16(-4.68%) |
Jun 10, 2004 | 3.300 | 3.420 | 3.280 | 3.420 | 257,800 | +0.11(+3.32%) |
Jun 09, 2004 | 3.280 | 3.480 | 3.280 | 3.310 | 214,200 | -0.02(-0.60%) |
Jun 08, 2004 | 3.220 | 3.350 | 3.220 | 3.330 | 304,100 | +0.09(+2.78%) |
Jun 07, 2004 | 3.280 | 3.280 | 3.200 | 3.240 | 235,300 | -0.01(-0.31%) |
Jun 04, 2004 | 3.350 | 3.350 | 3.230 | 3.250 | 80,300 | -0.02(-0.61%) |
Jun 03, 2004 | 3.360 | 3.410 | 3.260 | 3.270 | 237,300 | -0.09(-2.68%) |
Jun 02, 2004 | 3.350 | 3.420 | 3.280 | 3.360 | 152,100 | -0.03(-0.88%) |
Jun 01, 2004 | 3.200 | 3.410 | 3.200 | 3.390 | 312,300 | +0.18(+5.61%) |
May 28, 2004 | 3.180 | 3.280 | 3.100 | 3.210 | 148,000 | +0.03(+0.94%) |
May 27, 2004 | 3.240 | 3.250 | 3.100 | 3.180 | 212,000 | -0.05(-1.55%) |
May 26, 2004 | 3.320 | 3.320 | 3.120 | 3.230 | 211,800 | -0.11(-3.29%) |
May 25, 2004 | 3.400 | 3.450 | 3.220 | 3.340 | 293,000 | -0.03(-0.89%) |
May 24, 2004 | 3.080 | 3.380 | 3.080 | 3.370 | 320,100 | +0.32(+10.49%) |
May 21, 2004 | 3.010 | 3.080 | 2.960 | 3.050 | 163,200 | +0.05(+1.67%) |
May 20, 2004 | 3.000 | 3.130 | 2.920 | 3.000 | 147,000 | +0.00(+0.00%) |
May 19, 2004 | 2.990 | 3.030 | 2.840 | 3.000 | 261,100 | +0.11(+3.81%) |
May 18, 2004 | 2.990 | 3.000 | 2.880 | 2.890 | 178,300 | +0.00(+0.00%) |
May 17, 2004 | 2.900 | 2.990 | 2.790 | 2.890 | 204,200 | -0.04(-1.37%) |
May 14, 2004 | 2.900 | 3.040 | 2.810 | 2.930 | 210,400 | -0.01(-0.34%) |
May 13, 2004 | 2.980 | 3.000 | 2.910 | 2.940 | 139,400 | -0.03(-1.01%) |
May 12, 2004 | 2.950 | 3.050 | 2.780 | 2.970 | 474,400 | -0.08(-2.62%) |
May 11, 2004 | 2.950 | 3.140 | 2.950 | 3.050 | 353,200 | +0.11(+3.74%) |
May 10, 2004 | 2.770 | 3.050 | 2.650 | 2.940 | 560,300 | +0.09(+3.16%) |
May 07, 2004 | 3.090 | 3.200 | 2.850 | 2.850 | 374,400 | -0.24(-7.77%) |
May 06, 2004 | 3.090 | 3.250 | 2.750 | 3.090 | 574,600 | -0.02(-0.64%) |
May 05, 2004 | 3.140 | 3.150 | 3.010 | 3.110 | 221,100 | -0.08(-2.51%) |
May 04, 2004 | 3.250 | 3.250 | 3.050 | 3.190 | 187,600 | -0.05(-1.54%) |
May 03, 2004 | 3.140 | 3.250 | 3.030 | 3.240 | 206,200 | +0.10(+3.18%) |
Apr 30, 2004 | 3.250 | 3.340 | 3.010 | 3.140 | 374,100 | -0.01(-0.32%) |
Apr 29, 2004 | 3.500 | 3.510 | 3.050 | 3.150 | 723,200 | -0.32(-9.22%) |
Apr 28, 2004 | 3.670 | 3.670 | 3.470 | 3.470 | 962,900 | -0.24(-6.47%) |
Apr 27, 2004 | 3.510 | 3.780 | 3.490 | 3.710 | 644,600 | +0.15(+4.21%) |
Apr 26, 2004 | 3.600 | 3.700 | 3.500 | 3.560 | 253,000 | -0.09(-2.47%) |
Apr 23, 2004 | 3.600 | 3.650 | 3.400 | 3.650 | 354,300 | +0.06(+1.67%) |
Apr 22, 2004 | 3.550 | 3.640 | 3.550 | 3.590 | 383,100 | -0.05(-1.37%) |
Apr 21, 2004 | 3.630 | 3.660 | 3.520 | 3.640 | 498,700 | +0.03(+0.83%) |
Apr 20, 2004 | 3.840 | 3.840 | 3.590 | 3.610 | 594,300 | -0.24(-6.23%) |
Apr 19, 2004 | 3.900 | 3.910 | 3.710 | 3.850 | 307,800 | -0.04(-1.03%) |
Apr 16, 2004 | 3.900 | 3.900 | 3.750 | 3.890 | 260,800 | -0.01(-0.26%) |
Apr 15, 2004 | 3.740 | 3.900 | 3.630 | 3.900 | 285,600 | +0.15(+4.00%) |
Apr 14, 2004 | 3.780 | 3.850 | 3.640 | 3.750 | 233,300 | -0.10(-2.60%) |
Apr 13, 2004 | 3.930 | 3.930 | 3.700 | 3.850 | 303,400 | -0.05(-1.28%) |
Apr 12, 2004 | 3.850 | 3.950 | 3.750 | 3.900 | 393,200 | +0.04(+1.04%) |
Apr 08, 2004 | 3.880 | 3.880 | 3.700 | 3.860 | 237,000 | -0.02(-0.52%) |
Apr 07, 2004 | 3.740 | 3.900 | 3.630 | 3.880 | 434,300 | +0.12(+3.19%) |
Apr 06, 2004 | 3.790 | 3.880 | 3.700 | 3.760 | 272,900 | -0.04(-1.05%) |
Apr 05, 2004 | 3.910 | 3.980 | 3.750 | 3.800 | 389,800 | -0.11(-2.81%) |
Apr 02, 2004 | 4.030 | 4.050 | 3.820 | 3.910 | 352,800 | -0.11(-2.74%) |