Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.714 | 3.812 | 3.714 | 3.769 | 300,379 | +0.05(+1.31%) |
Jun 29, 2004 | 3.797 | 3.845 | 3.720 | 3.720 | 638,828 | -0.09(-2.32%) |
Jun 28, 2004 | 3.746 | 3.856 | 3.703 | 3.808 | 842,731 | +0.11(+2.90%) |
Jun 25, 2004 | 3.669 | 3.746 | 3.654 | 3.701 | 1,047,156 | +0.05(+1.40%) |
Jun 24, 2004 | 3.720 | 3.733 | 3.622 | 3.650 | 1,168,142 | -0.05(-1.35%) |
Jun 23, 2004 | 3.606 | 3.741 | 3.582 | 3.700 | 1,783,503 | +0.13(+3.76%) |
Jun 22, 2004 | 3.619 | 3.631 | 3.503 | 3.565 | 810,399 | +0.04(+1.16%) |
Jun 21, 2004 | 3.558 | 3.614 | 3.498 | 3.525 | 432,838 | +0.01(+0.33%) |
Jun 18, 2004 | 3.426 | 3.617 | 3.403 | 3.513 | 887,058 | +0.07(+1.89%) |
Jun 17, 2004 | 3.470 | 3.470 | 3.413 | 3.448 | 918,347 | +0.01(+0.33%) |
Jun 16, 2004 | 3.490 | 3.490 | 3.349 | 3.436 | 875,064 | +0.02(+0.49%) |
Jun 15, 2004 | 3.337 | 3.530 | 3.337 | 3.420 | 1,273,484 | +0.10(+3.08%) |
Jun 14, 2004 | 3.424 | 3.452 | 3.298 | 3.317 | 1,057,586 | -0.16(-4.53%) |
Jun 10, 2004 | 3.528 | 3.560 | 3.454 | 3.475 | 499,068 | -0.07(-1.98%) |
Jun 09, 2004 | 3.641 | 3.641 | 3.531 | 3.545 | 693,063 | -0.08(-2.19%) |
Jun 08, 2004 | 3.573 | 3.678 | 3.548 | 3.624 | 1,053,936 | +0.05(+1.43%) |
Jun 07, 2004 | 3.551 | 3.620 | 3.478 | 3.573 | 652,908 | +0.11(+3.10%) |
Jun 04, 2004 | 3.522 | 3.525 | 3.432 | 3.466 | 678,983 | +0.02(+0.56%) |
Jun 03, 2004 | 3.512 | 3.527 | 3.443 | 3.447 | 508,976 | -0.03(-0.74%) |
Jun 02, 2004 | 3.450 | 3.522 | 3.450 | 3.472 | 756,685 | -0.02(-0.48%) |
Jun 01, 2004 | 3.473 | 3.535 | 3.440 | 3.489 | 926,691 | -0.06(-1.73%) |
May 28, 2004 | 3.703 | 3.707 | 3.485 | 3.550 | 1,790,804 | -0.16(-4.24%) |
May 27, 2004 | 3.642 | 3.790 | 3.642 | 3.707 | 1,804,363 | +0.01(+0.28%) |
May 26, 2004 | 3.609 | 3.702 | 3.588 | 3.697 | 914,697 | +0.01(+0.31%) |
May 25, 2004 | 3.325 | 3.701 | 3.305 | 3.686 | 2,267,448 | +0.39(+11.87%) |
May 24, 2004 | 3.173 | 3.312 | 3.158 | 3.294 | 1,092,526 | +0.17(+5.31%) |
May 21, 2004 | 3.132 | 3.164 | 3.060 | 3.128 | 439,618 | +1.02(+48.40%) |
May 20, 2004 | 2.098 | 2.108 | 2.093 | 2.108 | 417,715 | +0.01(+0.49%) |
May 19, 2004 | 2.111 | 2.114 | 2.095 | 2.098 | 429,448 | -0.01(-0.62%) |
May 18, 2004 | 2.124 | 2.124 | 2.097 | 2.111 | 358,265 | -0.01(-0.27%) |
May 17, 2004 | 2.137 | 2.137 | 2.089 | 2.116 | 460,738 | -0.01(-0.48%) |
May 14, 2004 | 2.113 | 2.148 | 2.101 | 2.127 | 1,400,989 | +0.00(+0.13%) |
May 13, 2004 | 2.080 | 2.133 | 2.072 | 2.124 | 483,423 | +0.06(+2.89%) |
May 12, 2004 | 2.053 | 2.080 | 2.051 | 2.064 | 563,211 | -0.01(-0.36%) |
May 11, 2004 | 2.002 | 2.095 | 2.002 | 2.072 | 873,760 | +0.07(+3.32%) |
May 10, 2004 | 2.021 | 2.022 | 1.989 | 2.005 | 851,857 | -0.02(-0.87%) |
May 07, 2004 | 2.072 | 2.093 | 2.023 | 2.023 | 304,290 | -0.06(-2.89%) |
May 06, 2004 | 2.130 | 2.130 | 2.026 | 2.083 | 854,204 | -0.02(-0.95%) |
May 05, 2004 | 2.161 | 2.173 | 2.099 | 2.103 | 887,058 | -0.06(-2.71%) |
May 04, 2004 | 2.135 | 2.191 | 2.135 | 2.161 | 506,890 | +0.02(+0.77%) |
May 03, 2004 | 2.112 | 2.156 | 2.112 | 2.145 | 1,631,749 | +0.03(+1.34%) |
Apr 30, 2004 | 2.097 | 2.147 | 2.089 | 2.116 | 588,243 | +0.04(+1.75%) |
Apr 29, 2004 | 2.148 | 2.151 | 2.067 | 2.080 | 989,531 | -0.04(-1.80%) |
Apr 28, 2004 | 2.166 | 2.193 | 2.118 | 2.118 | 1,442,447 | -0.06(-2.79%) |
Apr 27, 2004 | 2.159 | 2.187 | 2.154 | 2.179 | 834,648 | +0.03(+1.46%) |
Apr 26, 2004 | 2.169 | 2.181 | 2.140 | 2.148 | 378,603 | -0.01(-0.34%) |
Apr 23, 2004 | 2.149 | 2.224 | 2.140 | 2.155 | 1,664,603 | +0.01(+0.37%) |
Apr 22, 2004 | 2.096 | 2.201 | 2.083 | 2.147 | 2,115,955 | +0.05(+2.55%) |
Apr 21, 2004 | 2.032 | 2.094 | 2.022 | 2.094 | 446,658 | +0.04(+2.08%) |
Apr 20, 2004 | 2.000 | 2.051 | 1.999 | 2.051 | 489,681 | +0.06(+3.17%) |
Apr 19, 2004 | 2.008 | 2.009 | 1.918 | 1.988 | 466,996 | -0.03(-1.63%) |
Apr 16, 2004 | 1.974 | 2.023 | 1.963 | 2.021 | 546,784 | +0.06(+3.10%) |
Apr 15, 2004 | 1.985 | 2.037 | 1.918 | 1.960 | 483,423 | -0.03(-1.29%) |
Apr 14, 2004 | 1.951 | 2.011 | 1.951 | 1.986 | 274,565 | +0.03(+1.51%) |
Apr 13, 2004 | 1.956 | 2.003 | 1.949 | 1.956 | 392,683 | -0.00(-0.09%) |
Apr 12, 2004 | 2.018 | 2.020 | 1.935 | 1.958 | 277,694 | -0.01(-0.72%) |
Apr 08, 2004 | 2.016 | 2.016 | 1.957 | 1.972 | 377,821 | +0.00(+0.09%) |
Apr 07, 2004 | 2.010 | 2.012 | 1.967 | 1.970 | 323,846 | -0.02(-0.80%) |
Apr 06, 2004 | 2.023 | 2.039 | 1.986 | 1.986 | 355,136 | -0.06(-2.89%) |
Apr 05, 2004 | 2.065 | 2.084 | 2.033 | 2.045 | 264,396 | -0.03(-1.56%) |
Apr 02, 2004 | 2.044 | 2.095 | 2.005 | 2.078 | 502,197 | +0.07(+3.39%) |