Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.053 | 3.150 | 3.053 | 3.120 | 870,548 | +0.08(+2.61%) |
Jun 29, 2004 | 3.037 | 3.104 | 3.008 | 3.041 | 1,021,556 | +0.00(+0.00%) |
Jun 28, 2004 | 3.153 | 3.159 | 3.010 | 3.041 | 1,168,305 | -0.08(-2.47%) |
Jun 25, 2004 | 3.123 | 3.298 | 3.079 | 3.118 | 1,975,893 | -0.02(-0.71%) |
Jun 24, 2004 | 3.093 | 3.147 | 3.079 | 3.140 | 1,063,687 | +0.05(+1.61%) |
Jun 23, 2004 | 3.095 | 3.115 | 3.078 | 3.091 | 464,860 | +0.02(+0.65%) |
Jun 22, 2004 | 3.080 | 3.094 | 3.062 | 3.070 | 756,463 | -0.01(-0.27%) |
Jun 21, 2004 | 3.084 | 3.111 | 3.062 | 3.079 | 296,336 | -0.01(-0.41%) |
Jun 18, 2004 | 3.082 | 3.150 | 3.077 | 3.092 | 1,003,568 | -0.00(-0.10%) |
Jun 17, 2004 | 3.058 | 3.185 | 3.027 | 3.095 | 1,264,401 | +0.05(+1.56%) |
Jun 16, 2004 | 3.019 | 3.063 | 3.009 | 3.047 | 560,956 | -0.01(-0.31%) |
Jun 15, 2004 | 3.005 | 3.063 | 3.005 | 3.057 | 371,130 | +0.06(+2.01%) |
Jun 14, 2004 | 3.061 | 3.079 | 2.995 | 2.997 | 491,843 | -0.08(-2.68%) |
Jun 10, 2004 | 3.060 | 3.126 | 3.054 | 3.079 | 456,812 | +0.02(+0.80%) |
Jun 09, 2004 | 3.074 | 3.086 | 3.039 | 3.055 | 496,103 | -0.00(-0.14%) |
Jun 08, 2004 | 3.040 | 3.084 | 3.040 | 3.059 | 633,384 | +0.00(+0.03%) |
Jun 07, 2004 | 3.082 | 3.082 | 3.058 | 3.058 | 895,164 | +0.01(+0.45%) |
Jun 04, 2004 | 3.068 | 3.088 | 3.011 | 3.044 | 529,713 | +0.01(+0.35%) |
Jun 03, 2004 | 3.037 | 3.093 | 3.031 | 3.034 | 779,658 | -0.03(-0.97%) |
Jun 02, 2004 | 3.089 | 3.089 | 3.043 | 3.063 | 654,686 | -0.05(-1.53%) |
Jun 01, 2004 | 3.046 | 3.116 | 3.034 | 3.111 | 979,425 | +0.04(+1.24%) |
May 28, 2004 | 3.106 | 3.106 | 3.054 | 3.073 | 405,214 | -0.03(-1.09%) |
May 27, 2004 | 3.152 | 3.169 | 3.081 | 3.106 | 884,276 | -0.06(-1.97%) |
May 26, 2004 | 3.106 | 3.169 | 3.105 | 3.169 | 1,063,687 | +0.05(+1.52%) |
May 25, 2004 | 3.024 | 3.126 | 3.024 | 3.121 | 801,434 | +0.09(+3.00%) |
May 24, 2004 | 2.976 | 3.047 | 2.975 | 3.030 | 838,831 | +0.04(+1.38%) |
May 21, 2004 | 2.968 | 2.999 | 2.966 | 2.989 | 1,807,369 | +0.02(+0.53%) |
May 20, 2004 | 3.084 | 3.108 | 2.973 | 2.973 | 1,992,935 | -0.10(-3.33%) |
May 19, 2004 | 3.138 | 3.167 | 3.073 | 3.076 | 855,400 | -0.07(-2.18%) |
May 18, 2004 | 3.158 | 3.176 | 3.133 | 3.144 | 905,578 | +0.00(+0.07%) |
May 17, 2004 | 3.120 | 3.169 | 3.092 | 3.142 | 936,821 | -0.01(-0.30%) |
May 14, 2004 | 3.145 | 3.177 | 3.135 | 3.152 | 1,972,579 | -0.01(-0.30%) |
May 13, 2004 | 3.189 | 3.189 | 3.143 | 3.161 | 1,432,925 | -0.02(-0.60%) |
May 12, 2004 | 3.276 | 3.280 | 3.143 | 3.180 | 1,289,017 | -0.12(-3.74%) |
May 11, 2004 | 3.265 | 3.349 | 3.264 | 3.304 | 1,318,366 | +0.03(+0.90%) |
May 10, 2004 | 3.214 | 3.317 | 3.214 | 3.274 | 1,209,015 | +0.03(+0.81%) |
May 07, 2004 | 3.443 | 3.453 | 3.208 | 3.248 | 2,196,015 | -0.21(-6.16%) |
May 06, 2004 | 3.518 | 3.524 | 3.424 | 3.461 | 922,146 | -0.06(-1.65%) |
May 05, 2004 | 3.403 | 3.570 | 3.381 | 3.519 | 1,470,795 | +0.07(+1.90%) |
May 04, 2004 | 3.436 | 3.489 | 3.396 | 3.454 | 731,847 | +0.01(+0.43%) |
May 03, 2004 | 3.551 | 3.552 | 3.406 | 3.439 | 1,522,867 | -0.09(-2.66%) |
Apr 30, 2004 | 3.507 | 3.559 | 3.502 | 3.533 | 1,338,248 | +0.03(+0.78%) |
Apr 29, 2004 | 3.511 | 3.553 | 3.488 | 3.506 | 623,916 | +0.01(+0.30%) |
Apr 28, 2004 | 3.601 | 3.602 | 3.495 | 3.495 | 689,716 | -0.10(-2.88%) |
Apr 27, 2004 | 3.538 | 3.619 | 3.538 | 3.599 | 797,647 | +0.07(+1.85%) |
Apr 26, 2004 | 3.563 | 3.590 | 3.472 | 3.533 | 906,051 | -0.03(-0.95%) |
Apr 23, 2004 | 3.579 | 3.599 | 3.552 | 3.567 | 1,768,079 | -0.00(-0.09%) |
Apr 22, 2004 | 3.479 | 3.570 | 3.457 | 3.570 | 2,673,184 | +0.09(+2.61%) |
Apr 21, 2004 | 3.425 | 3.480 | 3.406 | 3.479 | 1,031,971 | +0.06(+1.86%) |
Apr 20, 2004 | 3.471 | 3.501 | 3.408 | 3.416 | 1,427,244 | -0.05(-1.34%) |
Apr 19, 2004 | 3.463 | 3.497 | 3.412 | 3.462 | 788,179 | +0.02(+0.58%) |
Apr 16, 2004 | 3.369 | 3.506 | 3.367 | 3.442 | 677,408 | +0.08(+2.39%) |
Apr 15, 2004 | 3.360 | 3.412 | 3.350 | 3.362 | 1,420,617 | +0.01(+0.35%) |
Apr 14, 2004 | 3.410 | 3.425 | 3.349 | 3.350 | 1,970,212 | -0.09(-2.55%) |
Apr 13, 2004 | 3.478 | 3.491 | 3.422 | 3.438 | 1,773,759 | -0.07(-1.87%) |
Apr 12, 2004 | 3.487 | 3.533 | 3.477 | 3.504 | 661,313 | +0.02(+0.48%) |
Apr 08, 2004 | 3.506 | 3.545 | 3.450 | 3.487 | 968,064 | -0.02(-0.57%) |
Apr 07, 2004 | 3.212 | 3.514 | 3.143 | 3.507 | 5,863,774 | +0.22(+6.79%) |
Apr 06, 2004 | 3.465 | 3.475 | 3.282 | 3.284 | 3,151,299 | -0.19(-5.59%) |
Apr 05, 2004 | 3.491 | 3.511 | 3.477 | 3.478 | 1,822,044 | -0.03(-0.78%) |
Apr 02, 2004 | 3.465 | 3.575 | 3.465 | 3.506 | 1,423,930 | +0.04(+1.10%) |