Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.383 | 3.437 | 3.383 | 3.397 | 480,911 | -0.00(-0.10%) |
Jun 29, 2004 | 3.471 | 3.485 | 3.383 | 3.400 | 1,236,418 | -0.07(-1.95%) |
Jun 28, 2004 | 3.366 | 3.488 | 3.339 | 3.468 | 1,219,570 | +0.02(+0.49%) |
Jun 25, 2004 | 3.332 | 3.451 | 3.299 | 3.451 | 5,711,823 | +0.09(+2.62%) |
Jun 24, 2004 | 3.376 | 3.380 | 3.315 | 3.363 | 719,741 | -0.01(-0.20%) |
Jun 23, 2004 | 3.363 | 3.383 | 3.322 | 3.370 | 825,560 | +0.02(+0.61%) |
Jun 22, 2004 | 3.332 | 3.349 | 3.305 | 3.349 | 628,407 | +0.03(+1.02%) |
Jun 21, 2004 | 3.315 | 3.353 | 3.282 | 3.315 | 743,683 | +0.03(+0.82%) |
Jun 18, 2004 | 3.265 | 3.299 | 3.231 | 3.288 | 761,714 | +0.03(+0.83%) |
Jun 17, 2004 | 3.238 | 3.265 | 3.190 | 3.261 | 608,307 | +0.01(+0.42%) |
Jun 16, 2004 | 3.214 | 3.258 | 3.177 | 3.248 | 698,164 | +0.03(+1.05%) |
Jun 15, 2004 | 3.133 | 3.244 | 3.133 | 3.214 | 886,745 | +0.10(+3.26%) |
Jun 14, 2004 | 3.204 | 3.224 | 3.089 | 3.113 | 937,585 | -0.08(-2.54%) |
Jun 10, 2004 | 3.153 | 3.214 | 3.153 | 3.194 | 921,033 | +0.05(+1.51%) |
Jun 09, 2004 | 3.255 | 3.255 | 3.133 | 3.146 | 311,543 | -0.09(-2.92%) |
Jun 08, 2004 | 3.248 | 3.265 | 3.214 | 3.241 | 253,313 | -0.02(-0.73%) |
Jun 07, 2004 | 3.285 | 3.285 | 3.228 | 3.265 | 607,420 | -0.01(-0.31%) |
Jun 04, 2004 | 3.282 | 3.288 | 3.248 | 3.275 | 554,215 | +0.02(+0.73%) |
Jun 03, 2004 | 3.265 | 3.299 | 3.241 | 3.251 | 543,279 | -0.02(-0.72%) |
Jun 02, 2004 | 3.248 | 3.282 | 3.214 | 3.275 | 501,306 | +0.06(+1.89%) |
Jun 01, 2004 | 3.214 | 3.272 | 3.150 | 3.214 | 401,104 | -0.03(-0.84%) |
May 28, 2004 | 3.207 | 3.265 | 3.207 | 3.241 | 211,341 | +0.02(+0.52%) |
May 27, 2004 | 3.299 | 3.299 | 3.190 | 3.224 | 284,349 | -0.05(-1.45%) |
May 26, 2004 | 3.180 | 3.275 | 3.156 | 3.272 | 533,229 | +0.07(+2.33%) |
May 25, 2004 | 3.156 | 3.211 | 3.136 | 3.197 | 844,477 | +0.03(+1.07%) |
May 24, 2004 | 3.113 | 3.207 | 3.065 | 3.163 | 540,914 | +0.00(+0.11%) |
May 21, 2004 | 3.123 | 3.170 | 3.123 | 3.160 | 342,283 | +0.04(+1.19%) |
May 20, 2004 | 3.045 | 3.126 | 2.981 | 3.123 | 291,443 | +0.06(+1.88%) |
May 19, 2004 | 3.045 | 3.079 | 3.008 | 3.065 | 307,996 | +0.04(+1.23%) |
May 18, 2004 | 3.011 | 3.075 | 2.994 | 3.028 | 445,737 | +0.04(+1.47%) |
May 17, 2004 | 3.035 | 3.035 | 2.943 | 2.984 | 320,410 | -0.02(-0.79%) |
May 14, 2004 | 3.004 | 3.008 | 2.943 | 3.008 | 893,543 | +0.03(+0.91%) |
May 13, 2004 | 2.960 | 3.025 | 2.943 | 2.981 | 375,684 | +0.03(+1.15%) |
May 12, 2004 | 2.994 | 2.994 | 2.930 | 2.947 | 497,168 | -0.08(-2.68%) |
May 11, 2004 | 2.974 | 3.028 | 2.970 | 3.028 | 524,362 | +0.07(+2.29%) |
May 10, 2004 | 3.021 | 3.045 | 2.825 | 2.960 | 869,010 | -0.09(-2.89%) |
May 07, 2004 | 3.129 | 3.129 | 3.045 | 3.048 | 926,944 | -0.09(-3.01%) |
May 06, 2004 | 3.096 | 3.146 | 3.062 | 3.143 | 482,093 | +0.01(+0.43%) |
May 05, 2004 | 3.096 | 3.143 | 3.062 | 3.129 | 484,754 | +0.04(+1.31%) |
May 04, 2004 | 3.011 | 3.129 | 3.004 | 3.089 | 800,435 | +0.01(+0.22%) |
May 03, 2004 | 3.062 | 3.092 | 3.025 | 3.082 | 861,325 | -0.05(-1.51%) |
Apr 30, 2004 | 3.126 | 3.194 | 3.028 | 3.129 | 1,244,695 | -0.03(-0.96%) |
Apr 29, 2004 | 3.180 | 3.214 | 3.072 | 3.160 | 669,492 | -0.03(-0.85%) |
Apr 28, 2004 | 3.241 | 3.244 | 3.123 | 3.187 | 519,632 | -0.05(-1.67%) |
Apr 27, 2004 | 3.282 | 3.292 | 3.221 | 3.241 | 1,405,787 | +0.03(+0.84%) |
Apr 26, 2004 | 3.180 | 3.238 | 3.180 | 3.214 | 967,143 | +0.03(+1.06%) |
Apr 23, 2004 | 3.079 | 3.184 | 3.062 | 3.180 | 632,249 | +0.03(+1.08%) |
Apr 22, 2004 | 3.129 | 3.163 | 3.099 | 3.146 | 659,147 | +0.04(+1.20%) |
Apr 21, 2004 | 3.126 | 3.153 | 3.079 | 3.109 | 636,387 | +0.02(+0.55%) |
Apr 20, 2004 | 3.268 | 3.282 | 3.082 | 3.092 | 610,967 | -0.18(-5.38%) |
Apr 19, 2004 | 3.349 | 3.353 | 3.214 | 3.268 | 892,657 | -0.12(-3.40%) |
Apr 16, 2004 | 3.163 | 3.383 | 3.113 | 3.383 | 1,331,300 | +0.20(+6.27%) |
Apr 15, 2004 | 3.079 | 3.190 | 3.079 | 3.184 | 1,221,048 | +0.10(+3.41%) |
Apr 14, 2004 | 3.041 | 3.119 | 2.960 | 3.079 | 1,389,234 | +0.04(+1.22%) |
Apr 13, 2004 | 3.136 | 3.136 | 3.031 | 3.041 | 1,476,726 | -0.09(-2.92%) |
Apr 12, 2004 | 3.319 | 3.319 | 3.021 | 3.133 | 1,967,688 | -0.19(-5.70%) |
Apr 08, 2004 | 3.434 | 3.434 | 3.319 | 3.322 | 961,527 | -0.13(-3.73%) |
Apr 07, 2004 | 3.417 | 3.535 | 3.336 | 3.451 | 1,382,731 | +0.02(+0.49%) |
Apr 06, 2004 | 3.583 | 3.586 | 3.376 | 3.434 | 1,573,382 | -0.16(-4.34%) |
Apr 05, 2004 | 3.799 | 3.806 | 3.552 | 3.590 | 1,523,133 | -0.20(-5.27%) |
Apr 02, 2004 | 3.721 | 3.806 | 3.698 | 3.789 | 1,507,171 | +0.07(+2.00%) |