Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.069 | 3.159 | 3.049 | 3.159 | 4,876,855 | +0.09(+2.93%) |
Jun 29, 2004 | 3.039 | 3.072 | 3.028 | 3.069 | 1,464,643 | +0.04(+1.17%) |
Jun 28, 2004 | 3.019 | 3.042 | 3.018 | 3.034 | 1,405,312 | +0.01(+0.19%) |
Jun 25, 2004 | 3.035 | 3.037 | 2.998 | 3.028 | 1,332,873 | +0.00(+0.00%) |
Jun 24, 2004 | 3.033 | 3.055 | 3.022 | 3.028 | 1,327,354 | -0.02(-0.76%) |
Jun 23, 2004 | 3.023 | 3.051 | 3.020 | 3.051 | 1,224,560 | +0.03(+0.96%) |
Jun 22, 2004 | 3.006 | 3.030 | 2.994 | 3.022 | 1,492,929 | +0.02(+0.65%) |
Jun 21, 2004 | 3.004 | 3.009 | 2.979 | 3.003 | 682,304 | +0.01(+0.46%) |
Jun 18, 2004 | 2.988 | 3.015 | 2.988 | 2.989 | 1,090,721 | +0.01(+0.22%) |
Jun 17, 2004 | 2.968 | 2.985 | 2.952 | 2.982 | 1,136,254 | +0.01(+0.49%) |
Jun 16, 2004 | 2.975 | 2.975 | 2.953 | 2.968 | 1,980,683 | -0.00(-0.12%) |
Jun 15, 2004 | 2.953 | 3.004 | 2.938 | 2.971 | 1,548,120 | +0.04(+1.46%) |
Jun 14, 2004 | 2.928 | 2.939 | 2.905 | 2.929 | 2,731,287 | -0.04(-1.49%) |
Jun 10, 2004 | 3.009 | 3.021 | 2.956 | 2.973 | 5,155,572 | -0.04(-1.30%) |
Jun 09, 2004 | 3.073 | 3.073 | 2.997 | 3.012 | 3,749,570 | -0.07(-2.42%) |
Jun 08, 2004 | 3.080 | 3.101 | 3.069 | 3.087 | 1,853,053 | -0.00(-0.05%) |
Jun 07, 2004 | 3.021 | 3.107 | 3.021 | 3.088 | 3,549,500 | +0.09(+3.07%) |
Jun 04, 2004 | 2.932 | 3.006 | 2.926 | 2.996 | 4,894,103 | +0.10(+3.61%) |
Jun 03, 2004 | 2.874 | 2.897 | 2.871 | 2.892 | 2,651,259 | +0.03(+1.01%) |
Jun 02, 2004 | 2.856 | 2.871 | 2.834 | 2.863 | 3,462,574 | +0.02(+0.61%) |
Jun 01, 2004 | 2.837 | 2.887 | 2.813 | 2.845 | 946,533 | -0.02(-0.56%) |
May 28, 2004 | 2.878 | 2.878 | 2.840 | 2.861 | 1,296,999 | -0.03(-0.93%) |
May 27, 2004 | 2.769 | 2.888 | 2.756 | 2.888 | 6,555,366 | +0.16(+5.79%) |
May 26, 2004 | 2.730 | 2.736 | 2.681 | 2.730 | 3,278,372 | +0.00(+0.16%) |
May 25, 2004 | 2.711 | 2.733 | 2.703 | 2.726 | 1,621,249 | +0.00(+0.16%) |
May 24, 2004 | 2.711 | 2.729 | 2.692 | 2.721 | 1,483,270 | +0.03(+1.08%) |
May 21, 2004 | 2.703 | 2.709 | 2.682 | 2.692 | 3,440,497 | -0.03(-0.93%) |
May 20, 2004 | 2.703 | 2.725 | 2.683 | 2.718 | 3,465,334 | +0.00(+0.00%) |
May 19, 2004 | 2.718 | 2.747 | 2.696 | 2.718 | 4,191,791 | +0.04(+1.38%) |
May 18, 2004 | 2.653 | 2.685 | 2.646 | 2.681 | 2,730,597 | +0.02(+0.65%) |
May 17, 2004 | 2.682 | 2.684 | 2.660 | 2.663 | 1,759,917 | -0.02(-0.76%) |
May 14, 2004 | 2.682 | 2.700 | 2.651 | 2.684 | 2,154,536 | -0.01(-0.38%) |
May 13, 2004 | 2.700 | 2.705 | 2.681 | 2.694 | 2,642,981 | -0.02(-0.75%) |
May 12, 2004 | 2.732 | 2.732 | 2.692 | 2.714 | 3,038,290 | -0.05(-1.78%) |
May 11, 2004 | 2.714 | 2.768 | 2.714 | 2.763 | 2,607,106 | +0.06(+2.17%) |
May 10, 2004 | 2.707 | 2.729 | 2.689 | 2.705 | 2,154,536 | -0.02(-0.56%) |
May 07, 2004 | 2.758 | 2.764 | 2.713 | 2.720 | 2,824,423 | -0.06(-2.29%) |
May 06, 2004 | 2.771 | 2.801 | 2.756 | 2.784 | 2,070,369 | +0.01(+0.47%) |
May 05, 2004 | 2.765 | 2.782 | 2.742 | 2.771 | 1,422,559 | +0.01(+0.45%) |
May 04, 2004 | 2.765 | 2.781 | 2.740 | 2.758 | 1,868,231 | +0.01(+0.48%) |
May 03, 2004 | 2.768 | 2.783 | 2.742 | 2.745 | 2,469,818 | +0.01(+0.29%) |
Apr 30, 2004 | 2.769 | 2.769 | 2.716 | 2.737 | 3,595,723 | -0.03(-1.18%) |
Apr 29, 2004 | 2.811 | 2.814 | 2.769 | 2.770 | 5,599,174 | -0.04(-1.47%) |
Apr 28, 2004 | 2.832 | 2.848 | 2.716 | 2.811 | 7,668,163 | -0.05(-1.82%) |
Apr 27, 2004 | 2.924 | 2.924 | 2.856 | 2.863 | 3,568,128 | -0.05(-1.81%) |
Apr 26, 2004 | 2.946 | 2.968 | 2.908 | 2.916 | 2,453,260 | -0.01(-0.40%) |
Apr 23, 2004 | 2.926 | 2.934 | 2.890 | 2.928 | 2,363,574 | +0.03(+1.00%) |
Apr 22, 2004 | 2.878 | 2.931 | 2.866 | 2.899 | 8,280,789 | +0.02(+0.73%) |
Apr 21, 2004 | 2.906 | 2.906 | 2.867 | 2.878 | 2,569,852 | -0.01(-0.35%) |
Apr 20, 2004 | 2.935 | 2.943 | 2.883 | 2.888 | 4,371,853 | -0.05(-1.60%) |
Apr 19, 2004 | 2.990 | 2.993 | 2.913 | 2.935 | 3,512,936 | -0.05(-1.53%) |
Apr 16, 2004 | 2.966 | 3.003 | 2.945 | 2.981 | 3,607,452 | +0.02(+0.66%) |
Apr 15, 2004 | 2.935 | 2.964 | 2.933 | 2.961 | 2,934,116 | +0.03(+1.19%) |
Apr 14, 2004 | 2.899 | 2.937 | 2.892 | 2.927 | 3,016,213 | +0.01(+0.32%) |
Apr 13, 2004 | 2.924 | 2.950 | 2.907 | 2.917 | 1,314,246 | -0.01(-0.32%) |
Apr 12, 2004 | 2.921 | 2.929 | 2.906 | 2.927 | 2,135,219 | +0.02(+0.65%) |
Apr 08, 2004 | 2.956 | 2.956 | 2.906 | 2.908 | 1,403,932 | -0.05(-1.67%) |
Apr 07, 2004 | 2.974 | 2.974 | 2.943 | 2.957 | 1,610,210 | -0.02(-0.58%) |
Apr 06, 2004 | 2.971 | 3.008 | 2.964 | 2.974 | 1,260,435 | -0.01(-0.32%) |
Apr 05, 2004 | 2.986 | 3.004 | 2.956 | 2.984 | 3,279,752 | +0.00(+0.02%) |
Apr 02, 2004 | 2.953 | 2.985 | 2.951 | 2.983 | 3,436,358 | +0.09(+3.11%) |