Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.845 | 2.893 | 2.838 | 2.884 | 4,928,599 | +0.02(+0.71%) |
Jun 29, 2004 | 2.914 | 2.922 | 2.800 | 2.863 | 13,841,668 | -0.13(-4.21%) |
Jun 28, 2004 | 3.002 | 3.023 | 2.933 | 2.989 | 8,396,727 | +0.05(+1.58%) |
Jun 25, 2004 | 2.894 | 2.983 | 2.884 | 2.943 | 6,063,495 | +0.07(+2.61%) |
Jun 24, 2004 | 2.894 | 2.927 | 2.852 | 2.868 | 5,602,223 | -0.01(-0.43%) |
Jun 23, 2004 | 2.792 | 2.880 | 2.775 | 2.880 | 5,576,230 | +0.09(+3.17%) |
Jun 22, 2004 | 2.860 | 2.882 | 2.778 | 2.792 | 5,577,551 | -0.03(-1.01%) |
Jun 21, 2004 | 2.836 | 2.891 | 2.787 | 2.820 | 6,380,701 | +0.04(+1.39%) |
Jun 18, 2004 | 2.760 | 2.836 | 2.746 | 2.782 | 7,863,643 | +1.38(+98.82%) |
Jun 17, 2004 | 1.399 | 1.405 | 1.379 | 1.399 | 7,384,749 | -0.00(-0.12%) |
Jun 16, 2004 | 1.382 | 1.407 | 1.381 | 1.401 | 8,344,299 | +0.02(+1.79%) |
Jun 15, 2004 | 1.321 | 1.404 | 1.317 | 1.376 | 15,718,475 | +0.06(+4.71%) |
Jun 14, 2004 | 1.298 | 1.328 | 1.298 | 1.314 | 6,787,343 | +0.01(+0.78%) |
Jun 10, 2004 | 1.291 | 1.316 | 1.285 | 1.304 | 4,408,292 | +0.02(+1.17%) |
Jun 09, 2004 | 1.294 | 1.309 | 1.286 | 1.289 | 3,738,633 | -0.02(-1.22%) |
Jun 08, 2004 | 1.298 | 1.315 | 1.281 | 1.305 | 3,515,708 | +0.00(+0.20%) |
Jun 07, 2004 | 1.285 | 1.309 | 1.282 | 1.302 | 3,876,090 | +0.02(+1.86%) |
Jun 04, 2004 | 1.280 | 1.308 | 1.268 | 1.278 | 7,676,403 | +0.02(+1.90%) |
Jun 03, 2004 | 1.314 | 1.314 | 1.248 | 1.255 | 10,698,678 | -0.06(-4.51%) |
Jun 02, 2004 | 1.310 | 1.324 | 1.299 | 1.314 | 5,799,596 | +0.01(+0.39%) |
Jun 01, 2004 | 1.296 | 1.341 | 1.292 | 1.309 | 8,013,875 | -0.00(-0.24%) |
May 28, 2004 | 1.294 | 1.314 | 1.278 | 1.312 | 5,282,373 | +0.02(+1.52%) |
May 27, 2004 | 1.308 | 1.315 | 1.278 | 1.292 | 3,182,640 | -0.01(-0.76%) |
May 26, 2004 | 1.293 | 1.321 | 1.291 | 1.302 | 9,100,309 | +0.01(+0.48%) |
May 25, 2004 | 1.255 | 1.296 | 1.233 | 1.296 | 8,853,592 | +0.04(+3.37%) |
May 24, 2004 | 1.254 | 1.265 | 1.246 | 1.254 | 6,435,772 | +0.03(+2.27%) |
May 21, 2004 | 1.220 | 1.231 | 1.207 | 1.226 | 4,309,606 | +0.02(+1.24%) |
May 20, 2004 | 1.209 | 1.246 | 1.205 | 1.211 | 7,173,278 | -0.01(-0.54%) |
May 19, 2004 | 1.221 | 1.265 | 1.209 | 1.217 | 9,334,689 | -0.00(-0.26%) |
May 18, 2004 | 1.218 | 1.261 | 1.199 | 1.221 | 22,889,110 | +0.06(+5.60%) |
May 17, 2004 | 1.120 | 1.177 | 1.112 | 1.156 | 22,418,586 | -0.04(-3.02%) |
May 14, 2004 | 1.246 | 1.246 | 1.122 | 1.192 | 25,687,578 | -0.05(-4.30%) |
May 13, 2004 | 1.221 | 1.268 | 1.200 | 1.246 | 7,759,229 | +0.02(+1.62%) |
May 12, 2004 | 1.212 | 1.229 | 1.187 | 1.226 | 10,165,595 | +0.01(+0.98%) |
May 11, 2004 | 1.217 | 1.238 | 1.204 | 1.214 | 6,277,169 | +0.00(+0.23%) |
May 10, 2004 | 1.199 | 1.238 | 1.177 | 1.211 | 14,360,654 | -0.00(-0.21%) |
May 07, 2004 | 1.253 | 1.257 | 1.213 | 1.214 | 13,471,594 | -0.04(-3.41%) |
May 06, 2004 | 1.263 | 1.276 | 1.253 | 1.256 | 7,148,606 | -0.02(-1.34%) |
May 05, 2004 | 1.250 | 1.283 | 1.247 | 1.273 | 5,187,211 | +0.03(+2.72%) |
May 04, 2004 | 1.213 | 1.259 | 1.213 | 1.240 | 6,794,392 | +0.02(+1.68%) |
May 03, 2004 | 1.228 | 1.248 | 1.207 | 1.219 | 11,979,841 | -0.01(-0.67%) |
Apr 30, 2004 | 1.238 | 1.270 | 1.225 | 1.227 | 7,110,717 | -0.01(-1.10%) |
Apr 29, 2004 | 1.254 | 1.284 | 1.223 | 1.241 | 7,946,028 | -0.03(-2.26%) |
Apr 28, 2004 | 1.319 | 1.320 | 1.248 | 1.270 | 13,246,906 | -0.05(-3.68%) |
Apr 27, 2004 | 1.351 | 1.353 | 1.316 | 1.318 | 9,040,392 | -0.03(-2.50%) |
Apr 26, 2004 | 1.363 | 1.372 | 1.340 | 1.352 | 6,779,412 | -0.02(-1.18%) |
Apr 23, 2004 | 1.385 | 1.399 | 1.348 | 1.368 | 9,133,792 | -0.01(-0.99%) |
Apr 22, 2004 | 1.343 | 1.390 | 1.326 | 1.382 | 7,185,613 | +0.04(+3.13%) |
Apr 21, 2004 | 1.320 | 1.348 | 1.306 | 1.340 | 8,302,886 | +0.02(+1.50%) |
Apr 20, 2004 | 1.305 | 1.371 | 1.292 | 1.320 | 20,106,502 | -0.04(-3.18%) |
Apr 19, 2004 | 1.323 | 1.375 | 1.316 | 1.363 | 9,164,631 | +0.05(+3.42%) |
Apr 16, 2004 | 1.315 | 1.321 | 1.301 | 1.318 | 5,774,925 | +0.00(+0.35%) |
Apr 15, 2004 | 1.316 | 1.333 | 1.286 | 1.314 | 7,194,425 | +0.00(+0.11%) |
Apr 14, 2004 | 1.307 | 1.319 | 1.305 | 1.312 | 10,072,195 | -0.01(-0.98%) |
Apr 13, 2004 | 1.372 | 1.373 | 1.319 | 1.325 | 9,436,900 | -0.01(-0.51%) |
Apr 12, 2004 | 1.332 | 1.340 | 1.324 | 1.332 | 3,268,110 | +0.00(+0.34%) |
Apr 08, 2004 | 1.345 | 1.368 | 1.318 | 1.328 | 3,895,475 | -0.00(-0.26%) |
Apr 07, 2004 | 1.340 | 1.341 | 1.308 | 1.331 | 4,988,076 | -0.01(-0.70%) |
Apr 06, 2004 | 1.379 | 1.380 | 1.329 | 1.340 | 4,887,627 | -0.04(-2.86%) |
Apr 05, 2004 | 1.371 | 1.381 | 1.357 | 1.380 | 5,896,520 | +0.02(+1.10%) |
Apr 02, 2004 | 1.342 | 1.376 | 1.337 | 1.365 | 8,940,824 | +0.05(+4.16%) |