Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.670 | 3.683 | 3.617 | 3.621 | 609,450 | -0.04(-1.22%) |
Jun 29, 2004 | 3.697 | 3.701 | 3.666 | 3.666 | 414,821 | -0.02(-0.47%) |
Jun 28, 2004 | 3.666 | 3.697 | 3.632 | 3.683 | 444,451 | +0.02(+0.47%) |
Jun 25, 2004 | 3.666 | 3.683 | 3.642 | 3.666 | 419,179 | +0.00(+0.09%) |
Jun 24, 2004 | 3.615 | 3.680 | 3.601 | 3.663 | 545,542 | +0.04(+1.24%) |
Jun 23, 2004 | 3.621 | 3.639 | 3.615 | 3.618 | 585,340 | -0.02(-0.47%) |
Jun 22, 2004 | 3.670 | 3.690 | 3.618 | 3.635 | 774,159 | -0.03(-0.94%) |
Jun 21, 2004 | 3.670 | 3.704 | 3.649 | 3.670 | 659,415 | -0.00(-0.09%) |
Jun 18, 2004 | 3.683 | 3.701 | 3.670 | 3.673 | 519,108 | -0.02(-0.65%) |
Jun 17, 2004 | 3.673 | 3.704 | 3.670 | 3.697 | 418,017 | +0.01(+0.37%) |
Jun 16, 2004 | 3.673 | 3.714 | 3.670 | 3.683 | 871,183 | -0.02(-0.47%) |
Jun 15, 2004 | 3.649 | 3.701 | 3.649 | 3.701 | 450,842 | +0.05(+1.42%) |
Jun 14, 2004 | 3.690 | 3.701 | 3.615 | 3.649 | 658,253 | -0.03(-0.84%) |
Jun 10, 2004 | 3.642 | 3.683 | 3.639 | 3.680 | 545,542 | +0.05(+1.42%) |
Jun 09, 2004 | 3.597 | 3.632 | 3.590 | 3.628 | 576,915 | +0.01(+0.19%) |
Jun 08, 2004 | 3.663 | 3.690 | 3.615 | 3.621 | 546,995 | -0.06(-1.50%) |
Jun 07, 2004 | 3.687 | 3.697 | 3.649 | 3.677 | 658,834 | +0.00(+0.09%) |
Jun 04, 2004 | 3.615 | 3.680 | 3.580 | 3.673 | 454,038 | +0.07(+1.81%) |
Jun 03, 2004 | 3.587 | 3.628 | 3.580 | 3.608 | 488,025 | -0.01(-0.38%) |
Jun 02, 2004 | 3.628 | 3.666 | 3.615 | 3.621 | 493,254 | +0.00(+0.10%) |
Jun 01, 2004 | 3.677 | 3.701 | 3.615 | 3.618 | 461,009 | -0.03(-0.94%) |
May 28, 2004 | 3.573 | 3.652 | 3.573 | 3.652 | 494,706 | +0.07(+1.92%) |
May 27, 2004 | 3.587 | 3.642 | 3.584 | 3.584 | 547,576 | -0.01(-0.19%) |
May 26, 2004 | 3.580 | 3.628 | 3.577 | 3.590 | 905,461 | +0.02(+0.68%) |
May 25, 2004 | 3.484 | 3.570 | 3.480 | 3.566 | 767,187 | +0.09(+2.57%) |
May 24, 2004 | 3.480 | 3.494 | 3.460 | 3.477 | 472,048 | +0.00(+0.00%) |
May 21, 2004 | 3.456 | 3.494 | 3.453 | 3.477 | 478,148 | +0.01(+0.40%) |
May 20, 2004 | 3.449 | 3.494 | 3.449 | 3.463 | 479,891 | +0.01(+0.40%) |
May 19, 2004 | 3.491 | 3.501 | 3.449 | 3.449 | 677,716 | -0.03(-0.79%) |
May 18, 2004 | 3.449 | 3.484 | 3.446 | 3.477 | 709,089 | +0.02(+0.50%) |
May 17, 2004 | 3.484 | 3.511 | 3.422 | 3.460 | 708,799 | -0.01(-0.20%) |
May 14, 2004 | 3.484 | 3.491 | 3.442 | 3.467 | 530,437 | +0.00(+0.00%) |
May 13, 2004 | 3.408 | 3.511 | 3.408 | 3.467 | 1,066,684 | +0.06(+1.82%) |
May 12, 2004 | 3.401 | 3.432 | 3.360 | 3.405 | 844,749 | +0.01(+0.30%) |
May 11, 2004 | 3.470 | 3.480 | 3.377 | 3.394 | 910,690 | -0.09(-2.47%) |
May 10, 2004 | 3.384 | 3.529 | 3.325 | 3.480 | 1,694,145 | +0.10(+3.06%) |
May 07, 2004 | 3.473 | 3.535 | 3.305 | 3.377 | 1,788,265 | -0.16(-4.48%) |
May 06, 2004 | 3.494 | 3.542 | 3.487 | 3.535 | 560,067 | +0.03(+0.88%) |
May 05, 2004 | 3.566 | 3.570 | 3.494 | 3.504 | 858,402 | -0.03(-0.78%) |
May 04, 2004 | 3.529 | 3.549 | 3.508 | 3.532 | 680,911 | -0.00(-0.10%) |
May 03, 2004 | 3.511 | 3.580 | 3.504 | 3.535 | 632,690 | +0.02(+0.69%) |
Apr 30, 2004 | 3.504 | 3.539 | 3.494 | 3.511 | 621,942 | +0.00(+0.00%) |
Apr 29, 2004 | 3.553 | 3.553 | 3.494 | 3.511 | 632,109 | -0.02(-0.49%) |
Apr 28, 2004 | 3.546 | 3.587 | 3.515 | 3.529 | 537,118 | -0.07(-1.82%) |
Apr 27, 2004 | 3.525 | 3.604 | 3.511 | 3.594 | 883,674 | +0.07(+1.95%) |
Apr 26, 2004 | 3.522 | 3.529 | 3.511 | 3.525 | 888,322 | +0.01(+0.39%) |
Apr 23, 2004 | 3.566 | 3.573 | 3.494 | 3.511 | 965,593 | -0.05(-1.45%) |
Apr 22, 2004 | 3.566 | 3.597 | 3.563 | 3.563 | 750,920 | -0.01(-0.19%) |
Apr 21, 2004 | 3.587 | 3.611 | 3.566 | 3.570 | 769,802 | -0.03(-0.86%) |
Apr 20, 2004 | 3.621 | 3.632 | 3.597 | 3.601 | 1,022,239 | -0.03(-0.95%) |
Apr 19, 2004 | 3.708 | 3.728 | 3.632 | 3.635 | 583,597 | -0.05(-1.31%) |
Apr 16, 2004 | 3.628 | 3.711 | 3.625 | 3.683 | 752,663 | +0.04(+1.23%) |
Apr 15, 2004 | 3.546 | 3.663 | 3.546 | 3.639 | 1,045,478 | +0.06(+1.63%) |
Apr 14, 2004 | 3.759 | 3.763 | 3.511 | 3.580 | 2,382,320 | -0.19(-4.94%) |
Apr 13, 2004 | 3.821 | 3.838 | 3.752 | 3.766 | 886,579 | -0.08(-1.97%) |
Apr 12, 2004 | 3.804 | 3.866 | 3.787 | 3.842 | 1,138,145 | +0.05(+1.36%) |
Apr 08, 2004 | 3.776 | 3.804 | 3.763 | 3.790 | 947,873 | -0.02(-0.54%) |
Apr 07, 2004 | 3.849 | 3.869 | 3.790 | 3.811 | 773,869 | -0.05(-1.25%) |
Apr 06, 2004 | 3.849 | 3.873 | 3.838 | 3.859 | 539,442 | +0.04(+1.17%) |
Apr 05, 2004 | 3.842 | 3.866 | 3.814 | 3.814 | 852,011 | -0.06(-1.42%) |
Apr 02, 2004 | 3.900 | 3.900 | 3.845 | 3.869 | 581,563 | -0.04(-0.97%) |