Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.628 | 3.782 | 3.594 | 3.777 | 1,080,046 | +0.17(+4.58%) |
Jun 29, 2004 | 3.564 | 3.671 | 3.563 | 3.611 | 1,024,276 | +0.05(+1.33%) |
Jun 28, 2004 | 3.683 | 3.683 | 3.545 | 3.564 | 1,199,749 | -0.11(-2.97%) |
Jun 25, 2004 | 3.705 | 3.737 | 3.654 | 3.673 | 1,391,093 | -0.03(-0.72%) |
Jun 24, 2004 | 3.766 | 3.785 | 3.684 | 3.700 | 326,462 | -0.07(-1.73%) |
Jun 23, 2004 | 3.705 | 3.765 | 3.670 | 3.765 | 424,854 | +0.05(+1.46%) |
Jun 22, 2004 | 3.672 | 3.711 | 3.651 | 3.711 | 533,222 | +0.02(+0.54%) |
Jun 21, 2004 | 3.733 | 3.733 | 3.672 | 3.691 | 368,177 | -0.04(-0.98%) |
Jun 18, 2004 | 3.722 | 3.727 | 3.662 | 3.727 | 804,820 | +0.01(+0.15%) |
Jun 17, 2004 | 3.689 | 3.775 | 3.618 | 3.722 | 1,098,637 | +0.04(+1.08%) |
Jun 16, 2004 | 3.529 | 3.688 | 3.529 | 3.682 | 981,654 | +0.16(+4.67%) |
Jun 15, 2004 | 3.402 | 3.583 | 3.402 | 3.518 | 917,722 | +0.12(+3.40%) |
Jun 14, 2004 | 3.319 | 3.458 | 3.315 | 3.402 | 910,467 | -0.05(-1.47%) |
Jun 10, 2004 | 3.385 | 3.538 | 3.385 | 3.453 | 663,807 | +0.02(+0.51%) |
Jun 09, 2004 | 3.507 | 3.507 | 3.416 | 3.435 | 583,098 | -0.07(-2.04%) |
Jun 08, 2004 | 3.501 | 3.532 | 3.485 | 3.507 | 458,861 | +0.02(+0.63%) |
Jun 07, 2004 | 3.490 | 3.511 | 3.452 | 3.485 | 616,198 | +0.02(+0.45%) |
Jun 04, 2004 | 3.396 | 3.484 | 3.357 | 3.469 | 744,062 | +0.10(+2.98%) |
Jun 03, 2004 | 3.551 | 3.578 | 3.369 | 3.369 | 1,073,245 | -0.19(-5.27%) |
Jun 02, 2004 | 3.507 | 3.561 | 3.477 | 3.556 | 767,640 | +0.03(+0.78%) |
Jun 01, 2004 | 3.499 | 3.583 | 3.499 | 3.529 | 1,631,859 | +0.04(+1.23%) |
May 28, 2004 | 3.477 | 3.559 | 3.477 | 3.486 | 678,316 | +0.01(+0.35%) |
May 27, 2004 | 3.517 | 3.517 | 3.358 | 3.474 | 1,232,849 | -0.03(-0.91%) |
May 26, 2004 | 3.529 | 3.555 | 3.473 | 3.506 | 907,293 | -0.04(-1.12%) |
May 25, 2004 | 3.415 | 3.545 | 3.391 | 3.545 | 855,603 | +0.14(+4.05%) |
May 24, 2004 | 3.297 | 3.415 | 3.292 | 3.407 | 993,897 | +0.10(+3.10%) |
May 21, 2004 | 3.330 | 3.341 | 3.228 | 3.305 | 756,304 | -0.02(-0.63%) |
May 20, 2004 | 3.323 | 3.369 | 3.308 | 3.326 | 1,235,570 | +0.00(+0.10%) |
May 19, 2004 | 3.264 | 3.327 | 3.231 | 3.323 | 1,360,260 | +0.06(+1.79%) |
May 18, 2004 | 3.304 | 3.304 | 3.203 | 3.264 | 632,974 | -0.04(-1.20%) |
May 17, 2004 | 3.214 | 3.316 | 3.198 | 3.304 | 676,502 | +0.07(+2.32%) |
May 14, 2004 | 3.217 | 3.324 | 3.214 | 3.229 | 447,072 | +0.01(+0.38%) |
May 13, 2004 | 3.235 | 3.281 | 3.216 | 3.217 | 522,340 | -0.02(-0.58%) |
May 12, 2004 | 3.187 | 3.237 | 3.121 | 3.235 | 677,409 | +0.05(+1.45%) |
May 11, 2004 | 3.138 | 3.252 | 3.138 | 3.189 | 754,037 | +0.06(+1.97%) |
May 10, 2004 | 3.263 | 3.263 | 3.082 | 3.127 | 1,067,804 | -0.14(-4.16%) |
May 07, 2004 | 3.308 | 3.347 | 3.263 | 3.263 | 871,927 | -0.05(-1.53%) |
May 06, 2004 | 3.347 | 3.380 | 3.297 | 3.314 | 639,775 | -0.03(-0.99%) |
May 05, 2004 | 3.448 | 3.448 | 3.308 | 3.347 | 1,257,787 | -0.14(-4.11%) |
May 04, 2004 | 3.210 | 3.628 | 3.210 | 3.490 | 2,192,740 | +0.28(+8.76%) |
May 03, 2004 | 3.132 | 3.263 | 3.125 | 3.209 | 1,322,626 | +0.12(+3.93%) |
Apr 30, 2004 | 3.203 | 3.242 | 3.088 | 3.088 | 1,110,879 | -0.11(-3.48%) |
Apr 29, 2004 | 3.264 | 3.307 | 3.165 | 3.199 | 659,726 | -0.10(-3.14%) |
Apr 28, 2004 | 3.396 | 3.396 | 3.296 | 3.303 | 453,873 | -0.11(-3.26%) |
Apr 27, 2004 | 3.385 | 3.448 | 3.381 | 3.414 | 755,398 | +0.01(+0.42%) |
Apr 26, 2004 | 3.374 | 3.434 | 3.373 | 3.400 | 467,022 | +0.04(+1.08%) |
Apr 23, 2004 | 3.418 | 3.429 | 3.348 | 3.363 | 612,117 | -0.05(-1.42%) |
Apr 22, 2004 | 3.314 | 3.465 | 3.314 | 3.412 | 846,988 | +0.11(+3.48%) |
Apr 21, 2004 | 3.286 | 3.307 | 3.265 | 3.297 | 559,067 | -0.00(-0.07%) |
Apr 20, 2004 | 3.418 | 3.444 | 3.296 | 3.299 | 368,177 | -0.10(-3.08%) |
Apr 19, 2004 | 3.429 | 3.474 | 3.388 | 3.404 | 640,229 | -0.02(-0.48%) |
Apr 16, 2004 | 3.385 | 3.425 | 3.367 | 3.421 | 569,042 | +0.04(+1.08%) |
Apr 15, 2004 | 3.358 | 3.407 | 3.358 | 3.384 | 848,802 | +0.03(+1.02%) |
Apr 14, 2004 | 3.352 | 3.358 | 3.330 | 3.350 | 758,118 | -0.01(-0.39%) |
Apr 13, 2004 | 3.357 | 3.373 | 3.341 | 3.363 | 1,108,159 | +0.01(+0.20%) |
Apr 12, 2004 | 3.336 | 3.386 | 3.336 | 3.357 | 598,061 | +0.02(+0.63%) |
Apr 08, 2004 | 3.310 | 3.373 | 3.310 | 3.336 | 800,740 | +0.03(+1.00%) |
Apr 07, 2004 | 3.330 | 3.330 | 3.271 | 3.303 | 804,820 | -0.03(-0.83%) |
Apr 06, 2004 | 3.327 | 3.359 | 3.316 | 3.330 | 1,104,078 | +0.00(+0.10%) |
Apr 05, 2004 | 3.390 | 3.398 | 3.292 | 3.327 | 1,087,755 | -0.04(-1.21%) |
Apr 02, 2004 | 3.288 | 3.373 | 3.283 | 3.368 | 984,828 | +0.10(+3.11%) |