Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.674 | 3.706 | 3.629 | 3.681 | 7,563,032 | +0.01(+0.19%) |
Jun 29, 2004 | 3.725 | 3.725 | 3.666 | 3.674 | 10,476,964 | -0.04(-1.08%) |
Jun 28, 2004 | 3.692 | 3.723 | 3.659 | 3.715 | 3,884,679 | +0.03(+0.74%) |
Jun 25, 2004 | 3.649 | 3.691 | 3.648 | 3.687 | 5,526,831 | +0.05(+1.33%) |
Jun 24, 2004 | 3.679 | 3.704 | 3.634 | 3.639 | 7,773,586 | -0.03(-0.93%) |
Jun 23, 2004 | 3.610 | 3.674 | 3.582 | 3.673 | 3,406,916 | +0.07(+2.00%) |
Jun 22, 2004 | 3.587 | 3.626 | 3.577 | 3.601 | 4,599,210 | +0.02(+0.50%) |
Jun 21, 2004 | 3.576 | 3.596 | 3.550 | 3.583 | 3,780,670 | +0.01(+0.20%) |
Jun 18, 2004 | 3.506 | 3.576 | 3.500 | 3.576 | 4,044,497 | +0.06(+1.65%) |
Jun 17, 2004 | 3.530 | 3.538 | 3.495 | 3.518 | 3,780,670 | -0.02(-0.67%) |
Jun 16, 2004 | 3.516 | 3.542 | 3.489 | 3.542 | 2,226,460 | +0.03(+0.74%) |
Jun 15, 2004 | 3.489 | 3.522 | 3.480 | 3.516 | 4,785,241 | +0.06(+1.75%) |
Jun 14, 2004 | 3.464 | 3.467 | 3.428 | 3.456 | 3,533,755 | -0.04(-1.08%) |
Jun 10, 2004 | 3.424 | 3.497 | 3.411 | 3.493 | 9,489,305 | +0.07(+2.04%) |
Jun 09, 2004 | 3.412 | 3.441 | 3.409 | 3.424 | 3,412,835 | +0.01(+0.35%) |
Jun 08, 2004 | 3.406 | 3.420 | 3.377 | 3.412 | 2,092,856 | +0.01(+0.28%) |
Jun 07, 2004 | 3.406 | 3.421 | 3.380 | 3.402 | 1,507,702 | +0.02(+0.49%) |
Jun 04, 2004 | 3.415 | 3.428 | 3.372 | 3.386 | 2,787,092 | -0.01(-0.21%) |
Jun 03, 2004 | 3.412 | 3.434 | 3.383 | 3.393 | 4,222,073 | -0.04(-1.10%) |
Jun 02, 2004 | 3.386 | 3.431 | 3.375 | 3.431 | 3,915,120 | +0.04(+1.22%) |
Jun 01, 2004 | 3.419 | 3.428 | 3.342 | 3.389 | 3,835,634 | -0.03(-0.76%) |
May 28, 2004 | 3.388 | 3.430 | 3.388 | 3.415 | 3,830,560 | +0.02(+0.70%) |
May 27, 2004 | 3.430 | 3.448 | 3.372 | 3.392 | 6,505,188 | -0.01(-0.24%) |
May 26, 2004 | 3.382 | 3.425 | 3.349 | 3.400 | 4,615,276 | +0.02(+0.52%) |
May 25, 2004 | 3.361 | 3.405 | 3.361 | 3.382 | 4,363,288 | +0.04(+1.06%) |
May 24, 2004 | 3.361 | 3.411 | 3.336 | 3.347 | 3,040,772 | -0.01(-0.32%) |
May 21, 2004 | 3.370 | 3.411 | 3.349 | 3.357 | 8,350,284 | -0.00(-0.14%) |
May 20, 2004 | 3.311 | 3.404 | 3.311 | 3.362 | 6,468,828 | +0.04(+1.17%) |
May 19, 2004 | 3.399 | 3.441 | 3.297 | 3.323 | 6,050,256 | -0.09(-2.50%) |
May 18, 2004 | 3.375 | 3.425 | 3.362 | 3.408 | 4,443,619 | +0.04(+1.12%) |
May 17, 2004 | 3.297 | 3.370 | 3.265 | 3.370 | 4,543,400 | +0.07(+2.22%) |
May 14, 2004 | 3.305 | 3.350 | 3.278 | 3.297 | 3,268,238 | -0.05(-1.55%) |
May 13, 2004 | 3.370 | 3.407 | 3.342 | 3.349 | 4,668,549 | -0.02(-0.63%) |
May 12, 2004 | 3.333 | 3.382 | 3.284 | 3.370 | 3,965,856 | +0.03(+0.96%) |
May 11, 2004 | 3.128 | 3.419 | 3.128 | 3.338 | 6,564,380 | +0.00(+0.11%) |
May 10, 2004 | 3.396 | 3.412 | 3.252 | 3.335 | 6,466,291 | -0.09(-2.76%) |
May 07, 2004 | 3.485 | 3.509 | 3.388 | 3.430 | 5,776,283 | -0.05(-1.56%) |
May 06, 2004 | 3.495 | 3.528 | 3.421 | 3.484 | 8,872,019 | -0.04(-1.17%) |
May 05, 2004 | 3.560 | 3.599 | 3.505 | 3.525 | 7,229,021 | -0.01(-0.37%) |
May 04, 2004 | 3.500 | 3.583 | 3.486 | 3.538 | 9,940,009 | +0.09(+2.75%) |
May 03, 2004 | 3.341 | 3.452 | 3.307 | 3.444 | 6,291,252 | +0.11(+3.37%) |
Apr 30, 2004 | 3.347 | 3.376 | 3.304 | 3.331 | 8,006,126 | +0.00(+0.04%) |
Apr 29, 2004 | 3.394 | 3.399 | 3.308 | 3.330 | 9,036,065 | -0.05(-1.40%) |
Apr 28, 2004 | 3.361 | 3.388 | 3.335 | 3.377 | 3,750,229 | +0.02(+0.53%) |
Apr 27, 2004 | 3.357 | 3.392 | 3.324 | 3.360 | 2,650,951 | +0.03(+0.78%) |
Apr 26, 2004 | 3.356 | 3.407 | 3.328 | 3.334 | 4,508,731 | -0.03(-0.98%) |
Apr 23, 2004 | 3.376 | 3.385 | 3.341 | 3.367 | 2,820,916 | -0.03(-0.80%) |
Apr 22, 2004 | 3.362 | 3.432 | 3.359 | 3.394 | 5,098,958 | +0.01(+0.21%) |
Apr 21, 2004 | 3.382 | 3.392 | 3.322 | 3.387 | 4,310,861 | +0.00(+0.14%) |
Apr 20, 2004 | 3.411 | 3.437 | 3.375 | 3.382 | 5,892,130 | -0.01(-0.24%) |
Apr 19, 2004 | 3.430 | 3.430 | 3.362 | 3.390 | 6,430,776 | -0.04(-1.14%) |
Apr 16, 2004 | 3.440 | 3.458 | 3.385 | 3.430 | 5,454,955 | +0.01(+0.31%) |
Apr 15, 2004 | 3.394 | 3.435 | 3.386 | 3.419 | 7,434,501 | +0.02(+0.73%) |
Apr 14, 2004 | 3.341 | 3.450 | 3.329 | 3.394 | 14,242,414 | +0.02(+0.70%) |
Apr 13, 2004 | 3.351 | 3.459 | 3.282 | 3.370 | 9,078,345 | +0.02(+0.71%) |
Apr 12, 2004 | 3.430 | 3.432 | 3.202 | 3.347 | 7,571,488 | -0.08(-2.38%) |
Apr 08, 2004 | 3.511 | 3.511 | 3.427 | 3.428 | 4,304,096 | -0.07(-2.13%) |
Apr 07, 2004 | 3.602 | 3.605 | 3.465 | 3.503 | 9,101,176 | +0.04(+1.02%) |
Apr 06, 2004 | 3.562 | 3.568 | 3.406 | 3.467 | 12,198,603 | -0.10(-2.91%) |
Apr 05, 2004 | 3.666 | 3.672 | 3.561 | 3.571 | 6,330,150 | -0.09(-2.33%) |
Apr 02, 2004 | 3.640 | 3.687 | 3.625 | 3.657 | 5,539,515 | +0.02(+0.45%) |