Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.146 | 4.161 | 4.119 | 4.139 | 139,006 | +0.01(+0.33%) |
Jun 29, 2004 | 4.078 | 4.139 | 4.078 | 4.125 | 99,079 | +0.01(+0.22%) |
Jun 28, 2004 | 4.161 | 4.161 | 4.099 | 4.116 | 140,978 | -0.02(-0.37%) |
Jun 25, 2004 | 4.169 | 4.169 | 4.047 | 4.131 | 842,912 | +0.05(+1.31%) |
Jun 24, 2004 | 4.108 | 4.132 | 4.015 | 4.078 | 130,626 | -0.04(-1.07%) |
Jun 23, 2004 | 4.097 | 4.160 | 4.097 | 4.122 | 111,402 | -0.01(-0.15%) |
Jun 22, 2004 | 4.055 | 4.131 | 4.055 | 4.128 | 101,543 | +0.08(+2.07%) |
Jun 21, 2004 | 4.009 | 4.078 | 4.009 | 4.044 | 48,800 | +0.00(+0.11%) |
Jun 18, 2004 | 4.123 | 4.161 | 4.040 | 4.040 | 114,360 | -0.17(-3.98%) |
Jun 17, 2004 | 4.245 | 4.291 | 4.190 | 4.207 | 111,402 | -0.04(-0.90%) |
Jun 16, 2004 | 4.134 | 4.263 | 4.134 | 4.245 | 132,598 | +0.14(+3.45%) |
Jun 15, 2004 | 4.058 | 4.108 | 4.058 | 4.104 | 73,939 | +0.05(+1.24%) |
Jun 14, 2004 | 4.006 | 4.075 | 3.989 | 4.053 | 169,568 | -0.03(-0.71%) |
Jun 10, 2004 | 4.085 | 4.139 | 4.079 | 4.082 | 160,202 | +0.01(+0.22%) |
Jun 09, 2004 | 4.070 | 4.120 | 4.069 | 4.073 | 51,264 | +0.02(+0.37%) |
Jun 08, 2004 | 4.091 | 4.091 | 4.047 | 4.058 | 38,448 | -0.04(-0.97%) |
Jun 07, 2004 | 3.979 | 4.123 | 3.979 | 4.097 | 95,628 | +0.15(+3.78%) |
Jun 04, 2004 | 3.796 | 3.948 | 3.796 | 3.948 | 92,178 | +0.20(+5.23%) |
Jun 03, 2004 | 3.819 | 3.849 | 3.743 | 3.752 | 34,012 | -0.04(-0.96%) |
Jun 02, 2004 | 3.819 | 3.865 | 3.758 | 3.789 | 69,996 | -0.01(-0.32%) |
Jun 01, 2004 | 3.801 | 3.831 | 3.735 | 3.801 | 121,754 | -0.02(-0.48%) |
May 28, 2004 | 3.687 | 3.865 | 3.667 | 3.819 | 99,572 | +0.10(+2.66%) |
May 27, 2004 | 3.801 | 3.817 | 3.674 | 3.720 | 55,208 | -0.10(-2.51%) |
May 26, 2004 | 3.811 | 3.819 | 3.804 | 3.816 | 36,476 | +0.01(+0.20%) |
May 25, 2004 | 3.827 | 3.827 | 3.804 | 3.808 | 54,715 | +0.00(+0.12%) |
May 24, 2004 | 3.849 | 3.849 | 3.792 | 3.804 | 153,301 | +0.05(+1.21%) |
May 21, 2004 | 3.758 | 3.758 | 3.697 | 3.758 | 71,967 | +0.00(+0.04%) |
May 20, 2004 | 3.766 | 3.774 | 3.751 | 3.757 | 52,250 | +0.01(+0.37%) |
May 19, 2004 | 3.760 | 3.760 | 3.728 | 3.743 | 53,729 | -0.01(-0.36%) |
May 18, 2004 | 3.781 | 3.781 | 3.757 | 3.757 | 35,983 | -0.03(-0.88%) |
May 17, 2004 | 3.813 | 3.827 | 3.766 | 3.790 | 28,097 | -0.01(-0.28%) |
May 14, 2004 | 3.626 | 3.801 | 3.626 | 3.801 | 78,869 | +0.18(+4.96%) |
May 13, 2004 | 3.586 | 3.636 | 3.586 | 3.621 | 6,408 | +0.03(+0.93%) |
May 12, 2004 | 3.644 | 3.644 | 3.538 | 3.588 | 9,365 | -0.02(-0.67%) |
May 11, 2004 | 3.484 | 3.612 | 3.484 | 3.612 | 24,646 | +0.09(+2.55%) |
May 10, 2004 | 3.484 | 3.522 | 3.454 | 3.522 | 44,363 | +0.01(+0.26%) |
May 07, 2004 | 3.538 | 3.538 | 3.513 | 3.513 | 12,323 | -0.05(-1.32%) |
May 06, 2004 | 3.554 | 3.644 | 3.515 | 3.560 | 67,531 | -0.02(-0.68%) |
May 05, 2004 | 3.423 | 3.652 | 3.423 | 3.585 | 180,905 | +0.26(+7.88%) |
May 04, 2004 | 3.408 | 3.410 | 3.286 | 3.323 | 63,095 | -0.09(-2.50%) |
May 03, 2004 | 3.401 | 3.408 | 3.378 | 3.408 | 13,802 | -0.03(-0.88%) |
Apr 30, 2004 | 3.486 | 3.530 | 3.439 | 3.439 | 26,618 | -0.08(-2.38%) |
Apr 29, 2004 | 3.568 | 3.568 | 3.499 | 3.522 | 24,646 | -0.03(-0.77%) |
Apr 28, 2004 | 3.576 | 3.591 | 3.550 | 3.550 | 24,153 | -0.05(-1.35%) |
Apr 27, 2004 | 3.560 | 3.598 | 3.547 | 3.598 | 16,759 | +0.02(+0.47%) |
Apr 26, 2004 | 3.533 | 3.611 | 3.533 | 3.582 | 24,646 | +0.01(+0.30%) |
Apr 23, 2004 | 3.646 | 3.646 | 3.565 | 3.571 | 23,167 | -0.03(-0.76%) |
Apr 22, 2004 | 3.347 | 3.598 | 3.347 | 3.598 | 78,869 | +0.23(+6.72%) |
Apr 21, 2004 | 3.446 | 3.446 | 3.363 | 3.372 | 78,376 | -0.10(-2.81%) |
Apr 20, 2004 | 3.516 | 3.569 | 3.469 | 3.469 | 32,533 | -0.09(-2.40%) |
Apr 19, 2004 | 3.512 | 3.573 | 3.512 | 3.554 | 71,475 | -0.07(-1.97%) |
Apr 16, 2004 | 3.591 | 3.646 | 3.585 | 3.626 | 17,745 | +0.01(+0.29%) |
Apr 15, 2004 | 3.705 | 3.712 | 3.585 | 3.615 | 119,289 | -0.13(-3.41%) |
Apr 14, 2004 | 3.697 | 3.743 | 3.629 | 3.743 | 41,406 | +0.03(+0.70%) |
Apr 13, 2004 | 3.728 | 3.789 | 3.705 | 3.717 | 16,266 | +0.02(+0.45%) |
Apr 12, 2004 | 3.690 | 3.708 | 3.659 | 3.700 | 7,393 | -0.03(-0.73%) |
Apr 08, 2004 | 3.652 | 3.740 | 3.626 | 3.728 | 53,236 | +0.08(+2.13%) |
Apr 07, 2004 | 3.615 | 3.652 | 3.591 | 3.650 | 109,430 | +0.00(+0.13%) |
Apr 06, 2004 | 3.604 | 3.646 | 3.579 | 3.646 | 17,252 | -0.00(-0.12%) |
Apr 05, 2004 | 3.650 | 3.652 | 3.592 | 3.650 | 16,759 | +0.00(+0.04%) |
Apr 02, 2004 | 3.580 | 3.652 | 3.574 | 3.649 | 34,998 | +0.02(+0.63%) |