Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.500 | 3.529 | 3.474 | 3.512 | 76,580 | +0.03(+0.84%) |
Jun 29, 2004 | 3.385 | 3.489 | 3.381 | 3.483 | 171,349 | +0.08(+2.33%) |
Jun 28, 2004 | 3.481 | 3.481 | 3.395 | 3.403 | 149,332 | -0.05(-1.33%) |
Jun 25, 2004 | 3.527 | 3.562 | 3.447 | 3.449 | 147,896 | -0.09(-2.42%) |
Jun 24, 2004 | 3.520 | 3.556 | 3.514 | 3.535 | 54,324 | +0.03(+0.95%) |
Jun 23, 2004 | 3.500 | 3.531 | 3.481 | 3.502 | 80,649 | +0.03(+0.90%) |
Jun 22, 2004 | 3.468 | 3.512 | 3.456 | 3.470 | 154,836 | +0.01(+0.36%) |
Jun 21, 2004 | 3.525 | 3.539 | 3.454 | 3.458 | 54,563 | -0.08(-2.13%) |
Jun 18, 2004 | 3.495 | 3.539 | 3.495 | 3.533 | 86,871 | +0.05(+1.38%) |
Jun 17, 2004 | 3.504 | 3.512 | 3.470 | 3.485 | 56,956 | -0.02(-0.54%) |
Jun 16, 2004 | 3.531 | 3.531 | 3.477 | 3.504 | 86,871 | -0.04(-1.06%) |
Jun 15, 2004 | 3.487 | 3.575 | 3.487 | 3.541 | 111,999 | +0.03(+0.95%) |
Jun 14, 2004 | 3.614 | 3.614 | 3.491 | 3.508 | 137,845 | -0.10(-2.84%) |
Jun 10, 2004 | 3.541 | 3.621 | 3.541 | 3.610 | 214,426 | +0.00(+0.12%) |
Jun 09, 2004 | 3.719 | 3.719 | 3.596 | 3.606 | 55,999 | -0.09(-2.49%) |
Jun 08, 2004 | 3.708 | 3.740 | 3.667 | 3.698 | 121,811 | +0.01(+0.23%) |
Jun 07, 2004 | 3.740 | 3.748 | 3.673 | 3.690 | 58,392 | -0.02(-0.51%) |
Jun 04, 2004 | 3.729 | 3.729 | 3.688 | 3.708 | 107,213 | +0.03(+0.79%) |
Jun 03, 2004 | 3.690 | 3.725 | 3.667 | 3.679 | 111,042 | +0.01(+0.40%) |
Jun 02, 2004 | 3.625 | 3.708 | 3.621 | 3.665 | 64,375 | +0.04(+1.10%) |
Jun 01, 2004 | 3.656 | 3.656 | 3.546 | 3.625 | 82,563 | -0.02(-0.46%) |
May 28, 2004 | 3.604 | 3.642 | 3.573 | 3.642 | 84,478 | +0.02(+0.52%) |
May 27, 2004 | 3.550 | 3.631 | 3.550 | 3.623 | 223,280 | +0.09(+2.60%) |
May 26, 2004 | 3.577 | 3.587 | 3.523 | 3.531 | 133,537 | -0.03(-0.71%) |
May 25, 2004 | 3.539 | 3.581 | 3.529 | 3.556 | 186,905 | +0.03(+0.83%) |
May 24, 2004 | 3.558 | 3.558 | 3.502 | 3.527 | 17,709 | -0.01(-0.24%) |
May 21, 2004 | 3.552 | 3.552 | 3.523 | 3.535 | 140,238 | +0.02(+0.59%) |
May 20, 2004 | 3.468 | 3.556 | 3.452 | 3.514 | 191,212 | +0.06(+1.88%) |
May 19, 2004 | 3.416 | 3.518 | 3.416 | 3.449 | 133,537 | +0.05(+1.35%) |
May 18, 2004 | 3.341 | 3.410 | 3.341 | 3.403 | 96,443 | +0.06(+1.88%) |
May 17, 2004 | 3.383 | 3.447 | 3.337 | 3.341 | 130,665 | -0.02(-0.68%) |
May 14, 2004 | 3.364 | 3.374 | 3.339 | 3.364 | 74,905 | +0.01(+0.44%) |
May 13, 2004 | 3.372 | 3.389 | 3.345 | 3.349 | 82,324 | -0.03(-0.80%) |
May 12, 2004 | 3.380 | 3.383 | 3.345 | 3.376 | 147,418 | -0.01(-0.43%) |
May 11, 2004 | 3.383 | 3.435 | 3.360 | 3.391 | 65,811 | +0.01(+0.25%) |
May 10, 2004 | 3.410 | 3.410 | 3.341 | 3.383 | 112,956 | -0.03(-0.86%) |
May 07, 2004 | 3.535 | 3.554 | 3.397 | 3.412 | 132,819 | -0.12(-3.49%) |
May 06, 2004 | 3.477 | 3.535 | 3.406 | 3.535 | 128,512 | +0.06(+1.74%) |
May 05, 2004 | 3.470 | 3.481 | 3.441 | 3.474 | 37,811 | -0.00(-0.12%) |
May 04, 2004 | 3.456 | 3.500 | 3.439 | 3.479 | 127,554 | +0.06(+1.71%) |
May 03, 2004 | 3.489 | 3.489 | 3.414 | 3.420 | 104,102 | -0.06(-1.62%) |
Apr 30, 2004 | 3.470 | 3.489 | 3.416 | 3.477 | 128,033 | +0.01(+0.30%) |
Apr 29, 2004 | 3.406 | 3.502 | 3.406 | 3.466 | 95,247 | +0.04(+1.28%) |
Apr 28, 2004 | 3.456 | 3.460 | 3.406 | 3.422 | 109,606 | -0.04(-1.03%) |
Apr 27, 2004 | 3.481 | 3.481 | 3.445 | 3.458 | 113,674 | -0.04(-1.19%) |
Apr 26, 2004 | 3.497 | 3.523 | 3.462 | 3.500 | 168,477 | +0.04(+1.15%) |
Apr 23, 2004 | 3.483 | 3.489 | 3.420 | 3.460 | 218,255 | -0.03(-0.78%) |
Apr 22, 2004 | 3.439 | 3.510 | 3.439 | 3.487 | 63,657 | +0.05(+1.46%) |
Apr 21, 2004 | 3.443 | 3.487 | 3.422 | 3.437 | 102,187 | -0.02(-0.66%) |
Apr 20, 2004 | 3.460 | 3.497 | 3.435 | 3.460 | 51,692 | -0.01(-0.18%) |
Apr 19, 2004 | 3.468 | 3.470 | 3.441 | 3.466 | 64,136 | -0.01(-0.24%) |
Apr 16, 2004 | 3.403 | 3.487 | 3.403 | 3.474 | 58,871 | +0.05(+1.46%) |
Apr 15, 2004 | 3.426 | 3.433 | 3.385 | 3.424 | 130,426 | +0.01(+0.24%) |
Apr 14, 2004 | 3.364 | 3.435 | 3.353 | 3.416 | 125,640 | -0.02(-0.67%) |
Apr 13, 2004 | 3.479 | 3.508 | 3.418 | 3.439 | 209,639 | -0.01(-0.24%) |
Apr 12, 2004 | 3.502 | 3.502 | 3.435 | 3.447 | 152,204 | -0.03(-0.96%) |
Apr 08, 2004 | 3.558 | 3.558 | 3.458 | 3.481 | 130,187 | -0.06(-1.59%) |
Apr 07, 2004 | 3.610 | 3.610 | 3.512 | 3.537 | 150,529 | -0.07(-2.03%) |
Apr 06, 2004 | 3.637 | 3.648 | 3.606 | 3.610 | 152,204 | -0.03(-0.75%) |
Apr 05, 2004 | 3.543 | 3.646 | 3.483 | 3.637 | 167,759 | +0.09(+2.65%) |
Apr 02, 2004 | 3.573 | 3.619 | 3.527 | 3.543 | 227,588 | -0.01(-0.24%) |