Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.125 | 4.140 | 4.097 | 4.117 | 139,727 | +0.01(+0.33%) |
Jun 29, 2004 | 4.057 | 4.117 | 4.057 | 4.104 | 99,593 | +0.01(+0.22%) |
Jun 28, 2004 | 4.140 | 4.140 | 4.078 | 4.094 | 141,709 | -0.02(-0.37%) |
Jun 25, 2004 | 4.147 | 4.147 | 4.026 | 4.110 | 847,285 | +0.05(+1.31%) |
Jun 24, 2004 | 4.087 | 4.111 | 3.995 | 4.057 | 131,304 | -0.04(-1.07%) |
Jun 23, 2004 | 4.076 | 4.138 | 4.076 | 4.101 | 111,980 | -0.01(-0.15%) |
Jun 22, 2004 | 4.034 | 4.110 | 4.034 | 4.107 | 102,070 | +0.08(+2.07%) |
Jun 21, 2004 | 3.988 | 4.057 | 3.988 | 4.023 | 49,053 | +0.00(+0.11%) |
Jun 18, 2004 | 4.102 | 4.140 | 4.019 | 4.019 | 114,953 | -0.17(-3.98%) |
Jun 17, 2004 | 4.223 | 4.269 | 4.169 | 4.185 | 111,980 | -0.04(-0.90%) |
Jun 16, 2004 | 4.113 | 4.241 | 4.113 | 4.223 | 133,286 | +0.14(+3.45%) |
Jun 15, 2004 | 4.037 | 4.087 | 4.037 | 4.082 | 74,323 | +0.05(+1.24%) |
Jun 14, 2004 | 3.985 | 4.054 | 3.969 | 4.032 | 170,448 | -0.03(-0.71%) |
Jun 10, 2004 | 4.064 | 4.117 | 4.058 | 4.061 | 161,033 | +0.01(+0.22%) |
Jun 09, 2004 | 4.049 | 4.099 | 4.048 | 4.052 | 51,530 | +0.02(+0.38%) |
Jun 08, 2004 | 4.070 | 4.070 | 4.026 | 4.037 | 38,648 | -0.04(-0.97%) |
Jun 07, 2004 | 3.958 | 4.102 | 3.958 | 4.076 | 96,124 | +0.15(+3.78%) |
Jun 04, 2004 | 3.777 | 3.928 | 3.777 | 3.928 | 92,656 | +0.20(+5.23%) |
Jun 03, 2004 | 3.799 | 3.830 | 3.724 | 3.733 | 34,188 | -0.04(-0.96%) |
Jun 02, 2004 | 3.799 | 3.845 | 3.739 | 3.769 | 70,359 | -0.01(-0.32%) |
Jun 01, 2004 | 3.781 | 3.811 | 3.716 | 3.781 | 122,385 | -0.02(-0.48%) |
May 28, 2004 | 3.668 | 3.845 | 3.648 | 3.799 | 100,088 | +0.10(+2.66%) |
May 27, 2004 | 3.781 | 3.798 | 3.655 | 3.701 | 55,494 | -0.10(-2.51%) |
May 26, 2004 | 3.792 | 3.799 | 3.784 | 3.796 | 36,666 | +0.01(+0.20%) |
May 25, 2004 | 3.807 | 3.807 | 3.784 | 3.789 | 54,999 | +0.00(+0.12%) |
May 24, 2004 | 3.830 | 3.830 | 3.773 | 3.784 | 154,096 | +0.05(+1.21%) |
May 21, 2004 | 3.739 | 3.739 | 3.678 | 3.739 | 72,341 | +0.00(+0.04%) |
May 20, 2004 | 3.746 | 3.755 | 3.731 | 3.737 | 52,521 | +0.01(+0.37%) |
May 19, 2004 | 3.740 | 3.740 | 3.708 | 3.724 | 54,008 | -0.01(-0.36%) |
May 18, 2004 | 3.761 | 3.761 | 3.737 | 3.737 | 36,170 | -0.03(-0.88%) |
May 17, 2004 | 3.793 | 3.807 | 3.746 | 3.771 | 28,242 | -0.01(-0.28%) |
May 14, 2004 | 3.607 | 3.781 | 3.607 | 3.781 | 79,278 | +0.18(+4.96%) |
May 13, 2004 | 3.568 | 3.618 | 3.568 | 3.603 | 6,441 | +0.03(+0.93%) |
May 12, 2004 | 3.625 | 3.625 | 3.519 | 3.569 | 9,414 | -0.02(-0.67%) |
May 11, 2004 | 3.466 | 3.593 | 3.466 | 3.593 | 24,774 | +0.09(+2.55%) |
May 10, 2004 | 3.466 | 3.504 | 3.436 | 3.504 | 44,593 | +0.01(+0.26%) |
May 07, 2004 | 3.519 | 3.519 | 3.495 | 3.495 | 12,387 | -0.05(-1.32%) |
May 06, 2004 | 3.536 | 3.625 | 3.497 | 3.542 | 67,881 | -0.02(-0.68%) |
May 05, 2004 | 3.406 | 3.633 | 3.406 | 3.566 | 181,844 | +0.26(+7.88%) |
May 04, 2004 | 3.391 | 3.392 | 3.269 | 3.306 | 63,422 | -0.08(-2.50%) |
May 03, 2004 | 3.383 | 3.391 | 3.360 | 3.391 | 13,873 | -0.03(-0.89%) |
Apr 30, 2004 | 3.468 | 3.512 | 3.421 | 3.421 | 26,756 | -0.08(-2.38%) |
Apr 29, 2004 | 3.550 | 3.550 | 3.481 | 3.504 | 24,774 | -0.03(-0.77%) |
Apr 28, 2004 | 3.557 | 3.572 | 3.531 | 3.531 | 24,278 | -0.05(-1.35%) |
Apr 27, 2004 | 3.542 | 3.580 | 3.528 | 3.580 | 16,846 | +0.02(+0.47%) |
Apr 26, 2004 | 3.515 | 3.592 | 3.515 | 3.563 | 24,774 | +0.01(+0.30%) |
Apr 23, 2004 | 3.627 | 3.627 | 3.546 | 3.553 | 23,287 | -0.03(-0.76%) |
Apr 22, 2004 | 3.330 | 3.580 | 3.330 | 3.580 | 79,278 | +0.23(+6.72%) |
Apr 21, 2004 | 3.428 | 3.428 | 3.345 | 3.354 | 78,782 | -0.10(-2.81%) |
Apr 20, 2004 | 3.498 | 3.551 | 3.451 | 3.451 | 32,702 | -0.08(-2.40%) |
Apr 19, 2004 | 3.494 | 3.554 | 3.494 | 3.536 | 71,845 | -0.07(-1.97%) |
Apr 16, 2004 | 3.572 | 3.627 | 3.566 | 3.607 | 17,837 | +0.01(+0.29%) |
Apr 15, 2004 | 3.686 | 3.693 | 3.566 | 3.596 | 119,908 | -0.13(-3.41%) |
Apr 14, 2004 | 3.678 | 3.724 | 3.610 | 3.724 | 41,621 | +0.03(+0.70%) |
Apr 13, 2004 | 3.708 | 3.769 | 3.686 | 3.698 | 16,351 | +0.02(+0.45%) |
Apr 12, 2004 | 3.671 | 3.689 | 3.640 | 3.681 | 7,432 | -0.03(-0.73%) |
Apr 08, 2004 | 3.633 | 3.721 | 3.607 | 3.708 | 53,512 | +0.08(+2.13%) |
Apr 07, 2004 | 3.596 | 3.633 | 3.572 | 3.631 | 109,998 | +0.00(+0.13%) |
Apr 06, 2004 | 3.586 | 3.627 | 3.560 | 3.627 | 17,342 | -0.00(-0.13%) |
Apr 05, 2004 | 3.631 | 3.633 | 3.574 | 3.631 | 16,846 | +0.00(+0.04%) |
Apr 02, 2004 | 3.562 | 3.633 | 3.556 | 3.630 | 35,179 | +0.02(+0.63%) |