Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.080 | 4.119 | 4.019 | 4.119 | 2,185,211 | +0.05(+1.34%) |
Jun 29, 2004 | 4.117 | 4.118 | 4.034 | 4.065 | 3,116,037 | -0.05(-1.23%) |
Jun 28, 2004 | 4.177 | 4.210 | 4.101 | 4.115 | 1,453,619 | -0.06(-1.49%) |
Jun 25, 2004 | 4.129 | 4.186 | 4.126 | 4.178 | 1,849,964 | +0.03(+0.73%) |
Jun 24, 2004 | 4.185 | 4.210 | 4.130 | 4.147 | 1,347,360 | -0.04(-1.03%) |
Jun 23, 2004 | 4.136 | 4.203 | 4.127 | 4.191 | 1,150,782 | +0.05(+1.14%) |
Jun 22, 2004 | 4.131 | 4.158 | 4.094 | 4.144 | 1,452,557 | +0.00(+0.11%) |
Jun 21, 2004 | 4.160 | 4.186 | 4.131 | 4.139 | 940,921 | -0.04(-1.04%) |
Jun 18, 2004 | 4.176 | 4.188 | 4.136 | 4.182 | 2,051,856 | +0.01(+0.20%) |
Jun 17, 2004 | 4.038 | 4.194 | 4.028 | 4.174 | 3,547,448 | +0.14(+3.36%) |
Jun 16, 2004 | 4.008 | 4.050 | 3.978 | 4.038 | 1,170,440 | +0.01(+0.23%) |
Jun 15, 2004 | 4.002 | 4.075 | 4.002 | 4.029 | 1,367,018 | +0.05(+1.28%) |
Jun 14, 2004 | 4.070 | 4.070 | 3.976 | 3.978 | 1,368,612 | -0.08(-1.86%) |
Jun 10, 2004 | 4.082 | 4.092 | 4.049 | 4.053 | 1,248,009 | -0.01(-0.14%) |
Jun 09, 2004 | 4.075 | 4.108 | 4.059 | 4.059 | 2,106,579 | -0.03(-0.85%) |
Jun 08, 2004 | 4.089 | 4.113 | 4.055 | 4.094 | 1,452,557 | -0.02(-0.46%) |
Jun 07, 2004 | 4.016 | 4.114 | 4.016 | 4.113 | 1,343,641 | +0.12(+3.02%) |
Jun 04, 2004 | 4.017 | 4.032 | 3.986 | 3.992 | 1,803,742 | -0.00(-0.02%) |
Jun 03, 2004 | 3.999 | 4.021 | 3.953 | 3.993 | 2,301,033 | +0.02(+0.43%) |
Jun 02, 2004 | 3.957 | 3.993 | 3.950 | 3.976 | 1,879,717 | +0.04(+1.03%) |
Jun 01, 2004 | 3.921 | 3.937 | 3.892 | 3.936 | 1,910,532 | +0.04(+0.92%) |
May 28, 2004 | 3.915 | 3.926 | 3.879 | 3.900 | 1,958,880 | -0.01(-0.17%) |
May 27, 2004 | 3.901 | 3.979 | 3.890 | 3.906 | 2,052,387 | +0.02(+0.63%) |
May 26, 2004 | 3.830 | 3.891 | 3.807 | 3.882 | 3,492,193 | +0.05(+1.35%) |
May 25, 2004 | 3.699 | 3.845 | 3.678 | 3.830 | 3,786,530 | +0.14(+3.69%) |
May 24, 2004 | 3.670 | 3.750 | 3.670 | 3.694 | 3,080,441 | +0.01(+0.23%) |
May 21, 2004 | 3.690 | 3.745 | 3.663 | 3.685 | 1,582,724 | -0.00(-0.13%) |
May 20, 2004 | 3.712 | 3.712 | 3.656 | 3.690 | 3,866,224 | -0.02(-0.61%) |
May 19, 2004 | 3.708 | 3.804 | 3.684 | 3.713 | 3,822,658 | +0.03(+0.77%) |
May 18, 2004 | 3.628 | 3.689 | 3.613 | 3.684 | 2,811,606 | +1.88(+103.64%) |
May 17, 2004 | 1.847 | 1.847 | 1.807 | 1.809 | 2,130,487 | -0.05(-2.78%) |
May 14, 2004 | 1.856 | 1.884 | 1.835 | 1.861 | 2,466,265 | -0.00(-0.19%) |
May 13, 2004 | 1.867 | 1.875 | 1.851 | 1.865 | 2,605,464 | -0.01(-0.30%) |
May 12, 2004 | 1.869 | 1.873 | 1.821 | 1.870 | 2,052,919 | -0.00(-0.26%) |
May 11, 2004 | 1.844 | 1.895 | 1.844 | 1.875 | 3,121,882 | +0.04(+2.01%) |
May 10, 2004 | 1.819 | 1.850 | 1.805 | 1.838 | 4,081,398 | -0.04(-1.97%) |
May 07, 2004 | 1.901 | 1.908 | 1.873 | 1.875 | 4,028,269 | -0.04(-1.84%) |
May 06, 2004 | 1.950 | 1.950 | 1.898 | 1.910 | 4,774,205 | -0.04(-2.30%) |
May 05, 2004 | 1.957 | 1.969 | 1.946 | 1.955 | 2,140,051 | +0.00(+0.18%) |
May 04, 2004 | 1.943 | 1.967 | 1.933 | 1.952 | 2,123,049 | +0.00(+0.18%) |
May 03, 2004 | 1.922 | 1.948 | 1.915 | 1.948 | 2,658,593 | +0.02(+1.05%) |
Apr 30, 2004 | 1.949 | 1.962 | 1.925 | 1.928 | 2,351,506 | -0.02(-1.13%) |
Apr 29, 2004 | 2.015 | 2.021 | 1.941 | 1.950 | 3,115,506 | -0.06(-3.22%) |
Apr 28, 2004 | 2.052 | 2.054 | 2.000 | 2.015 | 2,140,051 | -0.03(-1.70%) |
Apr 27, 2004 | 2.061 | 2.073 | 2.042 | 2.050 | 3,421,531 | -0.00(-0.06%) |
Apr 26, 2004 | 2.103 | 2.121 | 2.047 | 2.051 | 2,305,814 | -0.05(-2.22%) |
Apr 23, 2004 | 2.106 | 2.108 | 2.065 | 2.097 | 1,914,782 | -0.01(-0.57%) |
Apr 22, 2004 | 2.026 | 2.117 | 2.026 | 2.109 | 2,785,041 | +0.04(+1.83%) |
Apr 21, 2004 | 2.039 | 2.081 | 2.033 | 2.072 | 4,543,624 | +0.03(+1.59%) |
Apr 20, 2004 | 2.035 | 2.072 | 2.035 | 2.039 | 3,024,124 | +0.00(+0.20%) |
Apr 19, 2004 | 2.005 | 2.037 | 2.005 | 2.035 | 3,878,444 | +0.04(+1.81%) |
Apr 16, 2004 | 1.979 | 2.003 | 1.963 | 1.999 | 1,824,462 | +0.03(+1.48%) |
Apr 15, 2004 | 1.979 | 1.993 | 1.956 | 1.970 | 2,939,117 | +0.02(+0.89%) |
Apr 14, 2004 | 1.984 | 1.984 | 1.951 | 1.952 | 3,535,228 | -0.03(-1.60%) |
Apr 13, 2004 | 2.040 | 2.041 | 1.976 | 1.984 | 3,100,630 | -0.05(-2.47%) |
Apr 12, 2004 | 2.006 | 2.047 | 2.006 | 2.034 | 2,586,338 | +0.03(+1.55%) |
Apr 08, 2004 | 2.034 | 2.034 | 1.994 | 2.003 | 2,383,383 | -0.02(-0.76%) |
Apr 07, 2004 | 2.061 | 2.064 | 2.019 | 2.019 | 2,872,174 | -0.04(-1.86%) |
Apr 06, 2004 | 2.024 | 2.060 | 2.017 | 2.057 | 2,662,844 | +0.03(+1.33%) |
Apr 05, 2004 | 2.008 | 2.030 | 2.007 | 2.030 | 1,631,071 | +0.03(+1.39%) |
Apr 02, 2004 | 2.012 | 2.012 | 1.992 | 2.002 | 2,723,411 | +0.01(+0.72%) |