Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.245 | 4.315 | 4.221 | 4.312 | 8,253,701 | +0.10(+2.27%) |
Jun 29, 2004 | 4.182 | 4.233 | 4.179 | 4.216 | 10,149,626 | +0.00(+0.03%) |
Jun 28, 2004 | 4.274 | 4.279 | 4.197 | 4.215 | 6,988,288 | -0.05(-1.15%) |
Jun 25, 2004 | 4.262 | 4.293 | 4.243 | 4.264 | 9,662,591 | +0.02(+0.48%) |
Jun 24, 2004 | 4.274 | 4.274 | 4.206 | 4.244 | 9,075,956 | -0.03(-0.59%) |
Jun 23, 2004 | 4.195 | 4.273 | 4.164 | 4.269 | 7,871,093 | +0.11(+2.55%) |
Jun 22, 2004 | 4.189 | 4.189 | 4.119 | 4.163 | 15,760,616 | -0.03(-0.63%) |
Jun 21, 2004 | 4.228 | 4.228 | 4.160 | 4.189 | 11,479,976 | +0.01(+0.33%) |
Jun 18, 2004 | 4.153 | 4.188 | 4.146 | 4.175 | 12,106,540 | +0.03(+0.77%) |
Jun 17, 2004 | 4.068 | 4.158 | 4.057 | 4.143 | 13,880,048 | +0.10(+2.36%) |
Jun 16, 2004 | 3.987 | 4.056 | 3.987 | 4.048 | 8,474,841 | +0.08(+1.89%) |
Jun 15, 2004 | 3.930 | 3.983 | 3.922 | 3.972 | 8,251,068 | +0.08(+2.17%) |
Jun 14, 2004 | 3.903 | 3.917 | 3.877 | 3.888 | 8,635,431 | -0.04(-1.10%) |
Jun 10, 2004 | 3.909 | 3.931 | 3.886 | 3.931 | 5,703,570 | +0.07(+1.77%) |
Jun 09, 2004 | 3.897 | 3.905 | 3.859 | 3.863 | 8,572,248 | -0.03(-0.88%) |
Jun 08, 2004 | 3.928 | 3.978 | 3.882 | 3.897 | 12,468,964 | -0.01(-0.15%) |
Jun 07, 2004 | 3.806 | 3.909 | 3.789 | 3.903 | 6,490,284 | +0.12(+3.29%) |
Jun 04, 2004 | 3.841 | 3.846 | 3.772 | 3.779 | 8,263,793 | -0.05(-1.37%) |
Jun 03, 2004 | 3.925 | 3.925 | 3.824 | 3.831 | 10,459,836 | -0.08(-1.98%) |
Jun 02, 2004 | 3.918 | 3.974 | 3.897 | 3.909 | 16,266,956 | +0.01(+0.15%) |
Jun 01, 2004 | 3.836 | 3.903 | 3.836 | 3.903 | 13,470,675 | +0.10(+2.73%) |
May 28, 2004 | 3.783 | 3.812 | 3.757 | 3.799 | 7,647,321 | +0.04(+1.18%) |
May 27, 2004 | 3.837 | 3.845 | 3.734 | 3.755 | 11,357,560 | -0.08(-2.14%) |
May 26, 2004 | 3.836 | 3.855 | 3.805 | 3.837 | 7,631,525 | +0.02(+0.57%) |
May 25, 2004 | 3.739 | 3.815 | 3.732 | 3.815 | 6,339,786 | +0.08(+2.20%) |
May 24, 2004 | 3.706 | 3.746 | 3.673 | 3.733 | 8,515,647 | +0.03(+0.86%) |
May 21, 2004 | 3.740 | 3.740 | 3.667 | 3.701 | 4,768,551 | +0.00(+0.09%) |
May 20, 2004 | 3.685 | 3.721 | 3.673 | 3.698 | 5,462,247 | +0.03(+0.71%) |
May 19, 2004 | 3.737 | 3.758 | 3.647 | 3.672 | 8,972,406 | -0.06(-1.56%) |
May 18, 2004 | 3.789 | 3.789 | 3.713 | 3.730 | 5,857,139 | -0.04(-1.12%) |
May 17, 2004 | 3.805 | 3.851 | 3.767 | 3.772 | 8,492,392 | -0.06(-1.46%) |
May 14, 2004 | 3.795 | 3.859 | 3.767 | 3.828 | 9,016,283 | +0.05(+1.45%) |
May 13, 2004 | 3.862 | 3.874 | 3.749 | 3.773 | 11,347,468 | -0.09(-2.30%) |
May 12, 2004 | 3.840 | 3.886 | 3.792 | 3.862 | 6,212,104 | +0.02(+0.56%) |
May 11, 2004 | 3.722 | 3.851 | 3.721 | 3.840 | 8,272,129 | +0.12(+3.22%) |
May 10, 2004 | 3.814 | 3.814 | 3.689 | 3.721 | 6,928,616 | -0.12(-3.03%) |
May 07, 2004 | 3.936 | 3.949 | 3.828 | 3.837 | 4,802,775 | -0.12(-3.02%) |
May 06, 2004 | 3.937 | 3.971 | 3.892 | 3.957 | 7,999,653 | +0.02(+0.49%) |
May 05, 2004 | 3.897 | 3.943 | 3.863 | 3.937 | 7,414,334 | +0.03(+0.67%) |
May 04, 2004 | 3.873 | 3.931 | 3.852 | 3.911 | 7,423,548 | +0.07(+1.72%) |
May 03, 2004 | 3.843 | 3.874 | 3.800 | 3.845 | 11,176,786 | +0.02(+0.54%) |
Apr 30, 2004 | 3.806 | 3.840 | 3.802 | 3.824 | 9,070,252 | +0.05(+1.42%) |
Apr 29, 2004 | 3.909 | 3.909 | 3.748 | 3.771 | 7,467,864 | -0.13(-3.25%) |
Apr 28, 2004 | 3.987 | 3.988 | 3.879 | 3.897 | 8,923,703 | -0.11(-2.68%) |
Apr 27, 2004 | 3.931 | 4.052 | 3.913 | 4.004 | 10,663,425 | +0.09(+2.33%) |
Apr 26, 2004 | 3.886 | 3.952 | 3.886 | 3.913 | 9,828,885 | +0.03(+0.76%) |
Apr 23, 2004 | 3.852 | 3.921 | 3.817 | 3.884 | 8,628,411 | +0.01(+0.35%) |
Apr 22, 2004 | 3.811 | 3.887 | 3.781 | 3.870 | 7,340,182 | +0.06(+1.59%) |
Apr 21, 2004 | 3.783 | 3.829 | 3.732 | 3.810 | 8,223,426 | +0.01(+0.39%) |
Apr 20, 2004 | 3.909 | 3.909 | 3.791 | 3.795 | 5,080,078 | -0.11(-2.92%) |
Apr 19, 2004 | 3.920 | 3.920 | 3.861 | 3.909 | 8,402,005 | -0.01(-0.32%) |
Apr 16, 2004 | 3.909 | 3.925 | 3.869 | 3.921 | 6,561,804 | +0.05(+1.24%) |
Apr 15, 2004 | 3.823 | 3.886 | 3.802 | 3.873 | 7,765,789 | +0.07(+1.86%) |
Apr 14, 2004 | 3.843 | 3.852 | 3.766 | 3.803 | 8,654,737 | -0.03(-0.89%) |
Apr 13, 2004 | 3.931 | 3.931 | 3.821 | 3.837 | 11,106,583 | -0.04(-1.12%) |
Apr 12, 2004 | 3.846 | 3.909 | 3.838 | 3.880 | 10,328,644 | +0.05(+1.34%) |
Apr 08, 2004 | 3.766 | 3.844 | 3.762 | 3.829 | 11,833,625 | +0.08(+2.13%) |
Apr 07, 2004 | 3.783 | 3.783 | 3.704 | 3.749 | 8,516,963 | -0.03(-0.75%) |
Apr 06, 2004 | 3.755 | 3.799 | 3.726 | 3.778 | 7,660,484 | +0.00(+0.00%) |
Apr 05, 2004 | 3.755 | 3.779 | 3.729 | 3.778 | 7,061,124 | +0.04(+1.19%) |
Apr 02, 2004 | 3.761 | 3.780 | 3.692 | 3.733 | 12,791,460 | -0.01(-0.33%) |