Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.347 | 3.373 | 3.320 | 3.373 | 1,521,351 | +0.03(+0.79%) |
Jun 29, 2004 | 3.306 | 3.371 | 3.277 | 3.347 | 1,081,518 | +0.04(+1.24%) |
Jun 28, 2004 | 3.323 | 3.356 | 3.279 | 3.306 | 887,974 | -0.02(-0.51%) |
Jun 25, 2004 | 3.296 | 3.323 | 3.231 | 3.323 | 7,493,790 | +0.02(+0.73%) |
Jun 24, 2004 | 3.347 | 3.368 | 3.299 | 3.299 | 518,746 | -0.05(-1.44%) |
Jun 23, 2004 | 3.313 | 3.359 | 3.287 | 3.347 | 731,395 | +0.04(+1.09%) |
Jun 22, 2004 | 3.296 | 3.325 | 3.287 | 3.311 | 1,250,972 | +0.02(+0.51%) |
Jun 21, 2004 | 3.241 | 3.315 | 3.241 | 3.294 | 1,845,308 | +0.05(+1.63%) |
Jun 18, 2004 | 3.255 | 3.265 | 3.207 | 3.241 | 1,883,934 | -0.01(-0.30%) |
Jun 17, 2004 | 3.262 | 3.267 | 3.250 | 3.250 | 1,069,473 | -0.01(-0.37%) |
Jun 16, 2004 | 3.255 | 3.275 | 3.236 | 3.262 | 3,150,689 | +0.01(+0.37%) |
Jun 15, 2004 | 3.299 | 3.299 | 3.209 | 3.250 | 2,019,747 | -0.05(-1.46%) |
Jun 14, 2004 | 3.371 | 3.371 | 3.262 | 3.299 | 569,001 | -0.08(-2.28%) |
Jun 10, 2004 | 3.311 | 3.407 | 3.303 | 3.376 | 2,522,296 | +0.09(+2.71%) |
Jun 09, 2004 | 3.311 | 3.347 | 3.287 | 3.287 | 1,044,553 | -0.01(-0.22%) |
Jun 08, 2004 | 3.193 | 3.294 | 3.193 | 3.294 | 1,109,345 | +0.10(+3.17%) |
Jun 07, 2004 | 3.258 | 3.275 | 3.142 | 3.193 | 657,466 | -0.04(-1.27%) |
Jun 04, 2004 | 3.190 | 3.236 | 3.178 | 3.234 | 494,242 | +0.04(+1.36%) |
Jun 03, 2004 | 3.262 | 3.262 | 3.171 | 3.190 | 889,635 | -0.08(-2.43%) |
Jun 02, 2004 | 3.226 | 3.275 | 3.154 | 3.270 | 489,673 | +0.04(+1.34%) |
Jun 01, 2004 | 3.354 | 3.354 | 3.181 | 3.226 | 1,139,664 | -0.12(-3.60%) |
May 28, 2004 | 3.250 | 3.359 | 3.243 | 3.347 | 1,128,450 | +0.10(+2.96%) |
May 27, 2004 | 3.178 | 3.262 | 3.178 | 3.250 | 881,744 | +0.07(+2.27%) |
May 26, 2004 | 3.046 | 3.197 | 2.998 | 3.178 | 2,966,283 | +0.13(+4.10%) |
May 25, 2004 | 2.957 | 3.130 | 2.957 | 3.053 | 835,227 | +0.10(+3.26%) |
May 24, 2004 | 3.118 | 3.118 | 2.865 | 2.957 | 4,806,193 | -0.16(-5.17%) |
May 21, 2004 | 3.099 | 3.128 | 3.046 | 3.118 | 497,149 | +0.01(+0.39%) |
May 20, 2004 | 3.212 | 3.262 | 3.106 | 3.106 | 1,237,681 | -0.11(-3.30%) |
May 19, 2004 | 3.255 | 3.255 | 3.173 | 3.212 | 674,910 | -0.04(-1.26%) |
May 18, 2004 | 3.347 | 3.419 | 3.250 | 3.253 | 1,470,681 | -0.09(-2.81%) |
May 17, 2004 | 3.368 | 3.371 | 3.299 | 3.347 | 623,824 | -0.02(-0.64%) |
May 14, 2004 | 3.405 | 3.431 | 3.349 | 3.368 | 643,760 | -0.04(-1.06%) |
May 13, 2004 | 3.467 | 3.513 | 3.380 | 3.405 | 288,654 | -0.09(-2.48%) |
May 12, 2004 | 3.515 | 3.551 | 3.373 | 3.491 | 624,655 | -0.03(-0.82%) |
May 11, 2004 | 3.563 | 3.607 | 3.491 | 3.520 | 1,686,653 | -0.02(-0.54%) |
May 10, 2004 | 3.746 | 3.746 | 3.472 | 3.539 | 1,362,280 | -0.20(-5.47%) |
May 07, 2004 | 3.780 | 3.790 | 3.698 | 3.744 | 325,203 | -0.03(-0.77%) |
May 06, 2004 | 4.026 | 4.026 | 3.737 | 3.773 | 947,366 | -0.27(-6.73%) |
May 05, 2004 | 3.888 | 4.045 | 3.864 | 4.045 | 661,619 | +0.16(+4.09%) |
May 04, 2004 | 3.913 | 3.913 | 3.864 | 3.886 | 774,589 | -0.04(-1.04%) |
May 03, 2004 | 3.780 | 3.949 | 3.780 | 3.927 | 1,193,241 | +0.17(+4.48%) |
Apr 30, 2004 | 3.720 | 3.802 | 3.679 | 3.758 | 799,093 | +0.03(+0.71%) |
Apr 29, 2004 | 3.588 | 3.732 | 3.588 | 3.732 | 483,028 | +0.12(+3.33%) |
Apr 28, 2004 | 3.624 | 3.636 | 3.563 | 3.612 | 1,201,963 | -0.04(-1.12%) |
Apr 27, 2004 | 3.756 | 3.787 | 3.650 | 3.653 | 408,684 | -0.14(-3.62%) |
Apr 26, 2004 | 3.876 | 3.934 | 3.756 | 3.790 | 1,063,243 | -0.07(-1.87%) |
Apr 23, 2004 | 4.257 | 4.257 | 3.807 | 3.862 | 2,168,850 | -0.22(-5.37%) |
Apr 22, 2004 | 3.901 | 4.117 | 3.814 | 4.081 | 2,067,094 | +0.20(+5.28%) |
Apr 21, 2004 | 3.893 | 3.973 | 3.874 | 3.876 | 1,163,753 | +0.02(+0.63%) |
Apr 20, 2004 | 3.780 | 3.874 | 3.744 | 3.852 | 2,407,249 | +0.30(+8.40%) |
Apr 19, 2004 | 3.515 | 3.559 | 3.501 | 3.554 | 424,051 | +0.05(+1.51%) |
Apr 16, 2004 | 3.559 | 3.563 | 3.347 | 3.501 | 1,167,491 | -0.06(-1.62%) |
Apr 15, 2004 | 3.575 | 3.602 | 3.527 | 3.559 | 120,860 | +0.01(+0.20%) |
Apr 14, 2004 | 3.636 | 3.653 | 3.515 | 3.551 | 687,785 | -0.11(-2.96%) |
Apr 13, 2004 | 3.696 | 3.816 | 3.628 | 3.660 | 237,153 | -0.00(-0.13%) |
Apr 12, 2004 | 3.645 | 3.734 | 3.568 | 3.665 | 610,534 | +0.04(+1.13%) |
Apr 08, 2004 | 3.648 | 3.660 | 3.578 | 3.624 | 137,889 | -0.02(-0.46%) |
Apr 07, 2004 | 3.660 | 3.665 | 3.616 | 3.640 | 259,580 | -0.01(-0.20%) |
Apr 06, 2004 | 3.653 | 3.672 | 3.628 | 3.648 | 215,971 | -0.01(-0.20%) |
Apr 05, 2004 | 3.689 | 3.689 | 3.616 | 3.655 | 600,981 | -0.02(-0.46%) |
Apr 02, 2004 | 3.732 | 3.732 | 3.636 | 3.672 | 442,325 | -0.04(-1.04%) |