Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.207 | 3.233 | 3.179 | 3.209 | 5,020,132 | +0.01(+0.18%) |
Jun 29, 2004 | 3.136 | 3.220 | 3.129 | 3.204 | 8,654,885 | +0.07(+2.15%) |
Jun 28, 2004 | 3.213 | 3.220 | 3.123 | 3.136 | 8,489,261 | -0.04(-1.11%) |
Jun 25, 2004 | 3.211 | 3.234 | 3.158 | 3.171 | 8,975,370 | -0.05(-1.49%) |
Jun 24, 2004 | 3.203 | 3.259 | 3.199 | 3.220 | 10,257,309 | +0.03(+0.79%) |
Jun 23, 2004 | 3.115 | 3.224 | 3.112 | 3.194 | 14,521,671 | +0.08(+2.54%) |
Jun 22, 2004 | 3.039 | 3.117 | 3.022 | 3.115 | 8,464,746 | +0.07(+2.15%) |
Jun 21, 2004 | 3.044 | 3.071 | 3.011 | 3.050 | 7,446,489 | +0.02(+0.65%) |
Jun 18, 2004 | 2.956 | 3.040 | 2.936 | 3.030 | 7,894,929 | +0.07(+2.50%) |
Jun 17, 2004 | 2.957 | 2.973 | 2.925 | 2.956 | 5,491,890 | -0.00(-0.03%) |
Jun 16, 2004 | 2.908 | 2.964 | 2.885 | 2.957 | 8,962,215 | +0.05(+1.70%) |
Jun 15, 2004 | 2.849 | 2.923 | 2.849 | 2.908 | 14,735,128 | +0.11(+4.02%) |
Jun 14, 2004 | 2.843 | 2.843 | 2.786 | 2.795 | 7,054,254 | -0.04(-1.55%) |
Jun 10, 2004 | 2.822 | 2.843 | 2.793 | 2.839 | 8,937,701 | +0.09(+3.46%) |
Jun 09, 2004 | 2.780 | 2.780 | 2.740 | 2.744 | 6,352,296 | -0.04(-1.60%) |
Jun 08, 2004 | 2.785 | 2.792 | 2.749 | 2.789 | 4,362,420 | -0.01(-0.45%) |
Jun 07, 2004 | 2.711 | 2.822 | 2.704 | 2.801 | 6,533,466 | +0.12(+4.56%) |
Jun 04, 2004 | 2.676 | 2.685 | 2.642 | 2.679 | 5,357,358 | +0.01(+0.45%) |
Jun 03, 2004 | 2.674 | 2.714 | 2.664 | 2.667 | 4,919,681 | -0.00(-0.05%) |
Jun 02, 2004 | 2.724 | 2.724 | 2.640 | 2.668 | 9,423,809 | -0.06(-2.04%) |
Jun 01, 2004 | 2.753 | 2.780 | 2.711 | 2.724 | 7,581,619 | -0.03(-1.06%) |
May 28, 2004 | 2.791 | 2.791 | 2.733 | 2.753 | 9,835,178 | -0.05(-1.72%) |
May 27, 2004 | 2.724 | 2.811 | 2.690 | 2.801 | 10,625,029 | +0.10(+3.72%) |
May 26, 2004 | 2.709 | 2.723 | 2.693 | 2.701 | 6,839,003 | -0.02(-0.80%) |
May 25, 2004 | 2.658 | 2.723 | 2.640 | 2.723 | 9,922,474 | +0.06(+2.42%) |
May 24, 2004 | 2.676 | 2.716 | 2.648 | 2.658 | 9,850,724 | +0.05(+1.97%) |
May 21, 2004 | 2.603 | 2.636 | 2.592 | 2.607 | 6,704,471 | +0.06(+2.43%) |
May 20, 2004 | 2.548 | 2.584 | 2.517 | 2.545 | 5,280,227 | -0.00(-0.13%) |
May 19, 2004 | 2.561 | 2.615 | 2.545 | 2.548 | 14,085,788 | +0.00(+0.00%) |
May 18, 2004 | 2.394 | 2.598 | 2.379 | 2.548 | 15,857,423 | +0.15(+6.46%) |
May 17, 2004 | 2.413 | 2.469 | 2.357 | 2.394 | 5,934,351 | -0.03(-1.09%) |
May 14, 2004 | 2.462 | 2.474 | 2.412 | 2.420 | 6,485,633 | -0.04(-1.72%) |
May 13, 2004 | 2.479 | 2.480 | 2.427 | 2.462 | 6,596,846 | -0.02(-0.71%) |
May 12, 2004 | 2.454 | 2.489 | 2.387 | 2.480 | 7,818,993 | +0.01(+0.27%) |
May 11, 2004 | 2.450 | 2.492 | 2.450 | 2.473 | 5,140,314 | +0.03(+1.37%) |
May 10, 2004 | 2.408 | 2.461 | 2.371 | 2.440 | 11,206,805 | +0.03(+1.06%) |
May 07, 2004 | 2.517 | 2.528 | 2.413 | 2.414 | 8,371,471 | -0.12(-4.67%) |
May 06, 2004 | 2.578 | 2.578 | 2.507 | 2.533 | 7,184,600 | -0.05(-1.99%) |
May 05, 2004 | 2.557 | 2.586 | 2.548 | 2.584 | 7,383,708 | +0.03(+1.06%) |
May 04, 2004 | 2.496 | 2.578 | 2.496 | 2.557 | 10,372,707 | +0.08(+3.10%) |
May 03, 2004 | 2.486 | 2.509 | 2.425 | 2.480 | 13,724,046 | -0.00(-0.15%) |
Apr 30, 2004 | 2.523 | 2.551 | 2.480 | 2.484 | 9,544,589 | -0.02(-0.78%) |
Apr 29, 2004 | 2.571 | 2.590 | 2.475 | 2.503 | 14,208,361 | -0.07(-2.59%) |
Apr 28, 2004 | 2.700 | 2.700 | 2.559 | 2.570 | 15,738,437 | -0.13(-4.82%) |
Apr 27, 2004 | 2.731 | 2.772 | 2.700 | 2.700 | 13,409,541 | -0.03(-1.13%) |
Apr 26, 2004 | 2.761 | 2.770 | 2.714 | 2.731 | 4,613,547 | -0.03(-1.09%) |
Apr 23, 2004 | 2.739 | 2.762 | 2.726 | 2.761 | 6,917,330 | -0.02(-0.78%) |
Apr 22, 2004 | 2.760 | 2.812 | 2.691 | 2.783 | 17,168,062 | +0.12(+4.49%) |
Apr 21, 2004 | 2.661 | 2.668 | 2.600 | 2.663 | 6,045,564 | +0.00(+0.06%) |
Apr 20, 2004 | 2.727 | 2.727 | 2.658 | 2.661 | 3,525,931 | -0.07(-2.42%) |
Apr 19, 2004 | 2.715 | 2.727 | 2.699 | 2.727 | 4,244,032 | +0.01(+0.28%) |
Apr 16, 2004 | 2.688 | 2.724 | 2.650 | 2.720 | 7,299,999 | +0.03(+1.18%) |
Apr 15, 2004 | 2.633 | 2.709 | 2.633 | 2.688 | 6,349,307 | +0.05(+1.76%) |
Apr 14, 2004 | 2.664 | 2.664 | 2.610 | 2.642 | 7,920,639 | -0.02(-0.83%) |
Apr 13, 2004 | 2.746 | 2.746 | 2.653 | 2.664 | 5,775,304 | -0.09(-3.13%) |
Apr 12, 2004 | 2.724 | 2.760 | 2.709 | 2.750 | 2,998,566 | +0.03(+0.95%) |
Apr 08, 2004 | 2.728 | 2.745 | 2.710 | 2.724 | 6,609,402 | +0.00(+0.08%) |
Apr 07, 2004 | 2.701 | 2.726 | 2.678 | 2.722 | 9,868,063 | +0.02(+0.68%) |
Apr 06, 2004 | 2.613 | 2.704 | 2.602 | 2.704 | 6,571,733 | +0.09(+3.52%) |
Apr 05, 2004 | 2.590 | 2.629 | 2.584 | 2.612 | 4,106,511 | +0.02(+0.74%) |
Apr 02, 2004 | 2.569 | 2.597 | 2.557 | 2.592 | 7,996,575 | +0.05(+2.16%) |