Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.894 | 3.932 | 3.894 | 3.932 | 1,206 | -0.00(-0.11%) |
Jun 29, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 3.816 | 3.936 | 3.811 | 3.936 | 3,862 | +0.12(+3.04%) |
Jun 23, 2004 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 3.811 | 3.820 | 3.811 | 3.820 | 965 | -0.03(-0.86%) |
Jun 21, 2004 | 3.853 | 3.853 | 3.853 | 3.853 | 3,495 | +0.00(+0.00%) |
Jun 18, 2004 | 4.019 | 4.019 | 3.853 | 3.853 | 3,379 | -0.25(-6.06%) |
Jun 17, 2004 | 4.101 | 4.101 | 4.101 | 4.101 | 1,206 | +0.12(+3.13%) |
Jun 16, 2004 | 3.977 | 3.977 | 3.977 | 3.977 | 3,862 | -0.17(-4.00%) |
Jun 15, 2004 | 4.143 | 4.143 | 4.143 | 4.143 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 3.869 | 4.143 | 3.869 | 4.143 | 9,413 | -0.03(-0.79%) |
Jun 10, 2004 | 4.052 | 4.176 | 4.052 | 4.176 | 3,137 | +0.12(+3.07%) |
Jun 09, 2004 | 4.052 | 4.052 | 4.052 | 4.052 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 4.143 | 4.143 | 3.849 | 4.052 | 12,310 | +0.13(+3.27%) |
Jun 07, 2004 | 3.915 | 3.923 | 3.915 | 3.923 | 1,448 | +0.13(+3.50%) |
Jun 04, 2004 | 3.816 | 3.816 | 3.791 | 3.791 | 724 | -0.06(-1.51%) |
Jun 03, 2004 | 3.700 | 3.849 | 3.542 | 3.849 | 12,068 | +0.07(+1.86%) |
Jun 02, 2004 | 3.770 | 3.778 | 3.749 | 3.778 | 3,620 | -0.11(-2.88%) |
Jun 01, 2004 | 3.766 | 3.890 | 3.766 | 3.890 | 2,172 | -0.00(-0.11%) |
May 28, 2004 | 3.559 | 3.907 | 3.559 | 3.894 | 1,689 | -0.09(-2.19%) |
May 27, 2004 | 3.874 | 4.085 | 3.874 | 3.981 | 3,137 | +0.12(+3.00%) |
May 26, 2004 | 3.865 | 3.865 | 3.865 | 3.865 | 1,689 | -0.27(-6.61%) |
May 25, 2004 | 3.766 | 4.139 | 3.683 | 4.139 | 4,344 | +0.29(+7.53%) |
May 24, 2004 | 3.936 | 3.977 | 3.849 | 3.849 | 9,172 | -0.08(-2.00%) |
May 21, 2004 | 3.936 | 3.936 | 3.538 | 3.927 | 17,620 | -0.01(-0.21%) |
May 20, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | +0.00(+0.00%) |
May 19, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | +0.00(+0.00%) |
May 18, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 241 | +0.00(+0.00%) |
May 17, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 482 | -0.05(-1.14%) |
May 14, 2004 | 4.143 | 4.246 | 3.770 | 3.981 | 9,172 | +0.04(+1.05%) |
May 13, 2004 | 4.068 | 4.068 | 3.940 | 3.940 | 1,689 | -0.07(-1.76%) |
May 12, 2004 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
May 11, 2004 | 4.010 | 4.010 | 4.010 | 4.010 | 241 | +0.03(+0.80%) |
May 10, 2004 | 3.950 | 4.048 | 3.950 | 3.978 | 2,896 | -0.06(-1.51%) |
May 07, 2004 | 4.101 | 4.139 | 3.948 | 4.039 | 17,137 | +0.09(+2.31%) |
May 06, 2004 | 4.143 | 4.143 | 3.948 | 3.948 | 4,344 | -0.05(-1.14%) |
May 05, 2004 | 3.994 | 3.994 | 3.994 | 3.994 | 0 | +0.00(+0.00%) |
May 04, 2004 | 3.787 | 3.994 | 3.787 | 3.994 | 482 | +0.16(+4.22%) |
May 03, 2004 | 3.521 | 3.915 | 3.521 | 3.832 | 6,275 | -0.00(-0.11%) |
Apr 30, 2004 | 3.836 | 3.836 | 3.836 | 3.836 | 482 | -0.10(-2.53%) |
Apr 29, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 3.936 | 3.936 | 3.936 | 3.936 | 241 | +0.17(+4.40%) |
Apr 27, 2004 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 3.832 | 3.832 | 3.770 | 3.770 | 1,689 | -0.19(-4.91%) |
Apr 23, 2004 | 3.799 | 3.965 | 3.799 | 3.965 | 3,137 | +0.34(+9.37%) |
Apr 22, 2004 | 3.608 | 3.729 | 3.608 | 3.625 | 4,586 | -0.10(-2.78%) |
Apr 21, 2004 | 3.687 | 3.753 | 3.666 | 3.729 | 3,862 | +0.00(+0.00%) |
Apr 20, 2004 | 3.729 | 3.729 | 3.729 | 3.729 | 965 | +0.04(+1.12%) |
Apr 19, 2004 | 3.314 | 3.729 | 3.314 | 3.687 | 5,310 | -0.04(-1.11%) |
Apr 16, 2004 | 3.625 | 4.081 | 3.617 | 3.729 | 12,551 | +0.10(+2.86%) |
Apr 15, 2004 | 3.687 | 3.687 | 3.625 | 3.625 | 724 | -0.09(-2.34%) |
Apr 14, 2004 | 3.625 | 3.712 | 3.625 | 3.712 | 965 | -0.02(-0.44%) |
Apr 13, 2004 | 3.729 | 3.729 | 3.729 | 3.729 | 6,275 | +0.00(+0.00%) |
Apr 12, 2004 | 3.729 | 3.729 | 3.729 | 3.729 | 1,206 | +0.00(+0.00%) |
Apr 08, 2004 | 3.729 | 3.729 | 3.729 | 3.729 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 3.729 | 3.729 | 3.729 | 3.729 | 1,448 | +0.00(+0.00%) |
Apr 06, 2004 | 3.729 | 3.729 | 3.729 | 3.729 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 3.729 | 3.729 | 3.729 | 3.729 | 965 | -0.08(-2.07%) |
Apr 02, 2004 | 3.625 | 4.081 | 3.625 | 3.807 | 7,000 | +0.18(+5.03%) |