Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.697 | 3.711 | 3.644 | 3.648 | 604,952 | -0.05(-1.22%) |
Jun 29, 2004 | 3.725 | 3.728 | 3.693 | 3.693 | 411,759 | -0.02(-0.47%) |
Jun 28, 2004 | 3.693 | 3.725 | 3.659 | 3.711 | 441,171 | +0.02(+0.47%) |
Jun 25, 2004 | 3.693 | 3.711 | 3.669 | 3.693 | 416,084 | +0.00(+0.09%) |
Jun 24, 2004 | 3.641 | 3.707 | 3.628 | 3.690 | 541,515 | +0.05(+1.24%) |
Jun 23, 2004 | 3.648 | 3.666 | 3.641 | 3.645 | 581,019 | -0.02(-0.47%) |
Jun 22, 2004 | 3.697 | 3.718 | 3.645 | 3.662 | 768,445 | -0.03(-0.94%) |
Jun 21, 2004 | 3.697 | 3.732 | 3.676 | 3.697 | 654,547 | -0.00(-0.09%) |
Jun 18, 2004 | 3.711 | 3.728 | 3.697 | 3.700 | 515,276 | -0.02(-0.65%) |
Jun 17, 2004 | 3.700 | 3.732 | 3.697 | 3.725 | 414,931 | +0.01(+0.37%) |
Jun 16, 2004 | 3.700 | 3.742 | 3.697 | 3.711 | 864,752 | -0.02(-0.47%) |
Jun 15, 2004 | 3.676 | 3.728 | 3.676 | 3.728 | 447,514 | +0.05(+1.42%) |
Jun 14, 2004 | 3.718 | 3.728 | 3.641 | 3.676 | 653,394 | -0.03(-0.84%) |
Jun 10, 2004 | 3.669 | 3.711 | 3.666 | 3.707 | 541,515 | +0.05(+1.42%) |
Jun 09, 2004 | 3.624 | 3.659 | 3.617 | 3.655 | 572,657 | +0.01(+0.19%) |
Jun 08, 2004 | 3.690 | 3.718 | 3.641 | 3.648 | 542,957 | -0.06(-1.50%) |
Jun 07, 2004 | 3.714 | 3.725 | 3.676 | 3.704 | 653,971 | +0.00(+0.09%) |
Jun 04, 2004 | 3.641 | 3.707 | 3.607 | 3.700 | 450,686 | +0.07(+1.81%) |
Jun 03, 2004 | 3.614 | 3.655 | 3.607 | 3.635 | 484,423 | -0.01(-0.38%) |
Jun 02, 2004 | 3.655 | 3.693 | 3.641 | 3.648 | 489,613 | +0.00(+0.10%) |
Jun 01, 2004 | 3.704 | 3.728 | 3.641 | 3.645 | 457,606 | -0.03(-0.94%) |
May 28, 2004 | 3.600 | 3.680 | 3.600 | 3.680 | 491,055 | +0.07(+1.92%) |
May 27, 2004 | 3.614 | 3.669 | 3.610 | 3.610 | 543,534 | -0.01(-0.19%) |
May 26, 2004 | 3.607 | 3.655 | 3.603 | 3.617 | 898,777 | +0.02(+0.68%) |
May 25, 2004 | 3.510 | 3.596 | 3.506 | 3.593 | 761,524 | +0.09(+2.57%) |
May 24, 2004 | 3.506 | 3.520 | 3.485 | 3.503 | 468,564 | +0.00(+0.00%) |
May 21, 2004 | 3.482 | 3.520 | 3.478 | 3.503 | 474,619 | +0.01(+0.40%) |
May 20, 2004 | 3.475 | 3.520 | 3.475 | 3.489 | 476,349 | +0.01(+0.40%) |
May 19, 2004 | 3.517 | 3.527 | 3.475 | 3.475 | 672,713 | -0.03(-0.79%) |
May 18, 2004 | 3.475 | 3.510 | 3.472 | 3.503 | 703,855 | +0.02(+0.50%) |
May 17, 2004 | 3.510 | 3.537 | 3.447 | 3.485 | 703,566 | -0.01(-0.20%) |
May 14, 2004 | 3.510 | 3.517 | 3.468 | 3.492 | 526,521 | +0.00(+0.00%) |
May 13, 2004 | 3.433 | 3.537 | 3.433 | 3.492 | 1,058,810 | +0.06(+1.82%) |
May 12, 2004 | 3.426 | 3.458 | 3.385 | 3.430 | 838,513 | +0.01(+0.30%) |
May 11, 2004 | 3.496 | 3.506 | 3.402 | 3.419 | 903,968 | -0.09(-2.47%) |
May 10, 2004 | 3.409 | 3.555 | 3.350 | 3.506 | 1,681,640 | +0.10(+3.06%) |
May 07, 2004 | 3.499 | 3.562 | 3.329 | 3.402 | 1,775,064 | -0.16(-4.48%) |
May 06, 2004 | 3.520 | 3.569 | 3.513 | 3.562 | 555,933 | +0.03(+0.88%) |
May 05, 2004 | 3.593 | 3.596 | 3.520 | 3.530 | 852,065 | -0.03(-0.78%) |
May 04, 2004 | 3.555 | 3.576 | 3.534 | 3.558 | 675,885 | -0.00(-0.10%) |
May 03, 2004 | 3.537 | 3.607 | 3.530 | 3.562 | 628,019 | +0.02(+0.69%) |
Apr 30, 2004 | 3.530 | 3.565 | 3.520 | 3.537 | 617,351 | +0.00(+0.00%) |
Apr 29, 2004 | 3.579 | 3.579 | 3.520 | 3.537 | 627,443 | -0.02(-0.49%) |
Apr 28, 2004 | 3.572 | 3.614 | 3.541 | 3.555 | 533,153 | -0.07(-1.82%) |
Apr 27, 2004 | 3.551 | 3.631 | 3.537 | 3.621 | 877,151 | +0.07(+1.95%) |
Apr 26, 2004 | 3.548 | 3.555 | 3.537 | 3.551 | 881,765 | +0.01(+0.39%) |
Apr 23, 2004 | 3.593 | 3.600 | 3.520 | 3.537 | 958,465 | -0.05(-1.45%) |
Apr 22, 2004 | 3.593 | 3.624 | 3.589 | 3.589 | 745,377 | -0.01(-0.19%) |
Apr 21, 2004 | 3.614 | 3.638 | 3.593 | 3.596 | 764,119 | -0.03(-0.86%) |
Apr 20, 2004 | 3.648 | 3.659 | 3.624 | 3.628 | 1,014,693 | -0.03(-0.95%) |
Apr 19, 2004 | 3.735 | 3.756 | 3.659 | 3.662 | 579,289 | -0.05(-1.31%) |
Apr 16, 2004 | 3.655 | 3.739 | 3.652 | 3.711 | 747,107 | +0.05(+1.23%) |
Apr 15, 2004 | 3.572 | 3.690 | 3.572 | 3.666 | 1,037,761 | +0.06(+1.63%) |
Apr 14, 2004 | 3.787 | 3.791 | 3.537 | 3.607 | 2,364,734 | -0.19(-4.94%) |
Apr 13, 2004 | 3.850 | 3.867 | 3.780 | 3.794 | 880,035 | -0.08(-1.97%) |
Apr 12, 2004 | 3.832 | 3.895 | 3.815 | 3.870 | 1,129,743 | +0.05(+1.36%) |
Apr 08, 2004 | 3.804 | 3.832 | 3.791 | 3.818 | 940,876 | -0.02(-0.54%) |
Apr 07, 2004 | 3.877 | 3.898 | 3.818 | 3.839 | 768,156 | -0.05(-1.25%) |
Apr 06, 2004 | 3.877 | 3.902 | 3.867 | 3.888 | 535,460 | +0.05(+1.17%) |
Apr 05, 2004 | 3.870 | 3.895 | 3.843 | 3.843 | 845,722 | -0.06(-1.42%) |
Apr 02, 2004 | 3.929 | 3.929 | 3.874 | 3.898 | 577,270 | -0.04(-0.97%) |