Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 2.801 | 3.000 | 2.790 | 3.000 | 6,900 | +0.20(+7.14%) |
Jun 29, 2004 | 2.810 | 2.879 | 2.800 | 2.800 | 4,400 | +0.00(+0.00%) |
Jun 28, 2004 | 2.860 | 2.860 | 2.800 | 2.800 | 7,000 | -0.11(-3.78%) |
Jun 25, 2004 | 3.000 | 3.000 | 2.850 | 2.910 | 3,900 | -0.09(-3.00%) |
Jun 24, 2004 | 2.880 | 3.000 | 2.850 | 3.000 | 9,900 | -0.05(-1.64%) |
Jun 23, 2004 | 2.990 | 3.080 | 2.850 | 3.050 | 19,200 | -0.02(-0.65%) |
Jun 22, 2004 | 2.920 | 3.070 | 2.920 | 3.070 | 11,400 | +0.01(+0.36%) |
Jun 21, 2004 | 3.190 | 3.190 | 2.950 | 3.059 | 3,000 | +0.06(+1.97%) |
Jun 18, 2004 | 3.050 | 3.100 | 3.000 | 3.000 | 6,400 | -0.06(-1.96%) |
Jun 17, 2004 | 3.200 | 3.200 | 3.060 | 3.060 | 2,000 | -0.09(-2.86%) |
Jun 16, 2004 | 3.140 | 3.201 | 3.050 | 3.150 | 7,300 | +0.05(+1.61%) |
Jun 15, 2004 | 3.100 | 3.151 | 3.100 | 3.100 | 3,900 | +0.08(+2.65%) |
Jun 14, 2004 | 3.010 | 3.120 | 2.990 | 3.020 | 14,500 | +0.01(+0.33%) |
Jun 10, 2004 | 3.020 | 3.160 | 2.900 | 3.010 | 34,000 | -0.12(-3.83%) |
Jun 09, 2004 | 3.040 | 3.130 | 2.950 | 3.130 | 5,400 | +0.10(+3.30%) |
Jun 08, 2004 | 3.010 | 3.030 | 2.950 | 3.030 | 2,200 | +0.02(+0.66%) |
Jun 07, 2004 | 3.050 | 3.050 | 2.880 | 3.010 | 7,400 | -0.07(-2.27%) |
Jun 04, 2004 | 3.100 | 3.240 | 3.050 | 3.080 | 5,300 | -0.05(-1.60%) |
Jun 03, 2004 | 3.200 | 3.310 | 3.110 | 3.130 | 4,400 | -0.07(-2.19%) |
Jun 02, 2004 | 3.250 | 3.300 | 3.190 | 3.200 | 6,100 | -0.10(-3.03%) |
Jun 01, 2004 | 3.350 | 3.350 | 3.250 | 3.300 | 1,700 | -0.03(-0.90%) |
May 28, 2004 | 3.330 | 3.469 | 3.250 | 3.330 | 3,900 | -0.26(-7.24%) |
May 27, 2004 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 26, 2004 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 25, 2004 | 3.350 | 3.600 | 3.350 | 3.590 | 4,700 | +0.24(+7.16%) |
May 24, 2004 | 3.500 | 3.500 | 3.330 | 3.350 | 5,600 | -0.25(-6.94%) |
May 21, 2004 | 3.500 | 3.600 | 3.500 | 3.600 | 1,000 | -0.13(-3.49%) |
May 20, 2004 | 3.600 | 3.730 | 3.500 | 3.730 | 2,000 | +0.13(+3.61%) |
May 19, 2004 | 3.650 | 3.650 | 3.600 | 3.600 | 4,300 | +0.00(+0.00%) |
May 18, 2004 | 3.600 | 3.630 | 3.600 | 3.600 | 5,700 | -0.15(-4.00%) |
May 17, 2004 | 3.650 | 3.789 | 3.600 | 3.750 | 5,700 | -0.01(-0.27%) |
May 14, 2004 | 3.740 | 3.760 | 3.650 | 3.760 | 1,600 | -0.04(-1.05%) |
May 13, 2004 | 3.550 | 3.810 | 3.550 | 3.800 | 31,400 | +0.31(+8.88%) |
May 12, 2004 | 3.420 | 3.841 | 3.370 | 3.490 | 98,500 | +0.14(+4.15%) |
May 11, 2004 | 3.630 | 3.630 | 3.310 | 3.351 | 5,600 | -0.15(-4.26%) |
May 10, 2004 | 3.390 | 3.540 | 3.390 | 3.500 | 16,800 | +0.00(+0.00%) |
May 07, 2004 | 3.445 | 3.500 | 3.310 | 3.500 | 3,600 | +0.07(+2.04%) |
May 06, 2004 | 3.360 | 3.430 | 3.310 | 3.430 | 5,300 | +0.01(+0.29%) |
May 05, 2004 | 3.410 | 3.429 | 3.410 | 3.420 | 3,200 | +0.00(+0.00%) |
May 04, 2004 | 3.310 | 3.420 | 3.300 | 3.420 | 2,400 | +0.07(+2.09%) |
May 03, 2004 | 3.560 | 3.560 | 3.260 | 3.350 | 13,800 | -0.16(-4.56%) |
Apr 30, 2004 | 3.560 | 3.646 | 3.510 | 3.510 | 5,600 | -0.01(-0.28%) |
Apr 29, 2004 | 3.718 | 3.718 | 3.420 | 3.520 | 3,700 | -0.25(-6.63%) |
Apr 28, 2004 | 3.570 | 3.770 | 3.400 | 3.770 | 11,900 | -0.01(-0.26%) |
Apr 27, 2004 | 3.790 | 3.790 | 3.692 | 3.780 | 2,700 | +0.10(+2.72%) |
Apr 26, 2004 | 3.500 | 3.790 | 3.330 | 3.680 | 28,500 | +0.18(+5.14%) |
Apr 23, 2004 | 3.440 | 3.500 | 3.310 | 3.500 | 6,600 | +0.00(+0.00%) |
Apr 22, 2004 | 3.400 | 3.690 | 3.400 | 3.500 | 26,700 | +0.10(+2.94%) |
Apr 21, 2004 | 3.500 | 3.550 | 3.300 | 3.400 | 16,800 | -0.29(-7.86%) |
Apr 20, 2004 | 3.620 | 3.770 | 3.550 | 3.690 | 9,400 | -0.07(-1.86%) |
Apr 19, 2004 | 3.670 | 3.800 | 3.510 | 3.760 | 14,700 | +0.06(+1.62%) |
Apr 16, 2004 | 4.200 | 4.200 | 3.700 | 3.700 | 30,900 | -0.41(-9.98%) |
Apr 15, 2004 | 4.060 | 4.110 | 3.900 | 4.110 | 33,200 | +0.09(+2.24%) |
Apr 14, 2004 | 4.000 | 4.140 | 3.950 | 4.020 | 44,700 | +0.01(+0.25%) |
Apr 13, 2004 | 3.900 | 4.600 | 3.750 | 4.010 | 255,200 | +0.20(+5.25%) |
Apr 12, 2004 | 3.800 | 4.300 | 3.650 | 3.810 | 173,200 | +0.06(+1.60%) |
Apr 08, 2004 | 3.730 | 3.800 | 3.680 | 3.750 | 31,600 | +0.07(+1.90%) |
Apr 07, 2004 | 3.700 | 3.900 | 3.350 | 3.680 | 69,900 | -0.32(-8.00%) |
Apr 06, 2004 | 3.500 | 4.080 | 3.350 | 4.000 | 188,800 | +0.58(+16.96%) |
Apr 05, 2004 | 3.620 | 3.620 | 3.350 | 3.420 | 10,500 | -0.16(-4.47%) |
Apr 02, 2004 | 3.540 | 3.630 | 3.510 | 3.580 | 18,200 | +0.14(+4.07%) |