Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.380 | 3.438 | 3.377 | 3.431 | 8,437,734 | +0.04(+1.24%) |
Jun 29, 2004 | 3.380 | 3.412 | 3.356 | 3.389 | 7,677,883 | +0.01(+0.28%) |
Jun 28, 2004 | 3.452 | 3.456 | 3.333 | 3.380 | 10,327,278 | -0.09(-2.68%) |
Jun 25, 2004 | 3.396 | 3.473 | 3.389 | 3.473 | 13,468,367 | +0.06(+1.71%) |
Jun 24, 2004 | 3.461 | 3.508 | 3.391 | 3.415 | 12,144,742 | -0.05(-1.35%) |
Jun 23, 2004 | 3.370 | 3.463 | 3.354 | 3.461 | 12,017,314 | +0.09(+2.70%) |
Jun 22, 2004 | 3.300 | 3.370 | 3.298 | 3.370 | 7,875,676 | +0.05(+1.54%) |
Jun 21, 2004 | 3.291 | 3.345 | 3.275 | 3.319 | 10,642,631 | -0.03(-1.04%) |
Jun 18, 2004 | 3.396 | 3.408 | 3.312 | 3.354 | 10,676,097 | -0.03(-0.83%) |
Jun 17, 2004 | 3.377 | 3.410 | 3.368 | 3.382 | 10,194,272 | +0.03(+0.76%) |
Jun 16, 2004 | 3.310 | 3.380 | 3.286 | 3.356 | 18,952,508 | +0.11(+3.37%) |
Jun 15, 2004 | 3.186 | 3.263 | 3.184 | 3.247 | 17,941,232 | +0.09(+2.88%) |
Jun 14, 2004 | 3.158 | 3.177 | 3.116 | 3.156 | 8,957,316 | +0.02(+0.52%) |
Jun 10, 2004 | 3.058 | 3.139 | 3.053 | 3.139 | 6,027,320 | +0.10(+3.14%) |
Jun 09, 2004 | 3.088 | 3.088 | 3.042 | 3.044 | 5,081,690 | -0.05(-1.58%) |
Jun 08, 2004 | 3.130 | 3.132 | 3.081 | 3.093 | 6,537,892 | -0.02(-0.75%) |
Jun 07, 2004 | 3.084 | 3.119 | 3.053 | 3.116 | 7,277,577 | +0.06(+1.83%) |
Jun 04, 2004 | 3.100 | 3.100 | 3.037 | 3.060 | 7,025,724 | -0.02(-0.53%) |
Jun 03, 2004 | 3.123 | 3.151 | 3.065 | 3.077 | 7,193,054 | -0.04(-1.27%) |
Jun 02, 2004 | 3.177 | 3.181 | 3.116 | 3.116 | 4,643,199 | -0.04(-1.18%) |
Jun 01, 2004 | 3.077 | 3.163 | 3.077 | 3.153 | 6,791,462 | +0.08(+2.50%) |
May 28, 2004 | 3.091 | 3.116 | 3.058 | 3.077 | 7,511,411 | -0.01(-0.45%) |
May 27, 2004 | 3.167 | 3.188 | 3.081 | 3.091 | 9,724,031 | -0.07(-2.07%) |
May 26, 2004 | 3.228 | 3.242 | 3.156 | 3.156 | 5,475,131 | -0.07(-2.24%) |
May 25, 2004 | 3.165 | 3.235 | 3.153 | 3.228 | 7,985,942 | +0.08(+2.59%) |
May 24, 2004 | 3.112 | 3.170 | 3.112 | 3.146 | 6,621,128 | +0.05(+1.73%) |
May 21, 2004 | 3.121 | 3.135 | 3.086 | 3.093 | 7,334,212 | -0.02(-0.60%) |
May 20, 2004 | 3.077 | 3.123 | 3.074 | 3.112 | 12,130,154 | +0.03(+1.14%) |
May 19, 2004 | 3.123 | 3.151 | 3.058 | 3.077 | 7,108,531 | -0.03(-1.12%) |
May 18, 2004 | 3.165 | 3.172 | 3.088 | 3.112 | 8,061,455 | -0.05(-1.69%) |
May 17, 2004 | 3.135 | 3.191 | 3.112 | 3.165 | 8,608,926 | +0.01(+0.44%) |
May 14, 2004 | 3.077 | 3.170 | 3.074 | 3.151 | 9,924,399 | +0.08(+2.50%) |
May 13, 2004 | 3.098 | 3.107 | 3.056 | 3.074 | 10,409,227 | -0.02(-0.75%) |
May 12, 2004 | 3.093 | 3.165 | 3.056 | 3.098 | 12,391,018 | +0.03(+0.91%) |
May 11, 2004 | 3.004 | 3.128 | 3.002 | 3.070 | 12,658,746 | +0.07(+2.17%) |
May 10, 2004 | 3.146 | 3.146 | 2.955 | 3.004 | 18,675,340 | -0.16(-5.15%) |
May 07, 2004 | 3.214 | 3.226 | 3.121 | 3.167 | 6,215,674 | -0.05(-1.52%) |
May 06, 2004 | 3.263 | 3.263 | 3.193 | 3.216 | 8,059,310 | -0.04(-1.36%) |
May 05, 2004 | 3.265 | 3.289 | 3.193 | 3.261 | 10,112,323 | -0.02(-0.50%) |
May 04, 2004 | 3.286 | 3.333 | 3.251 | 3.277 | 10,067,273 | +0.00(+0.00%) |
May 03, 2004 | 3.228 | 3.291 | 3.209 | 3.277 | 9,155,109 | +0.07(+2.25%) |
Apr 30, 2004 | 3.214 | 3.254 | 3.195 | 3.205 | 6,718,523 | -0.00(-0.15%) |
Apr 29, 2004 | 3.310 | 3.310 | 3.135 | 3.209 | 11,559,944 | -0.10(-3.03%) |
Apr 28, 2004 | 3.356 | 3.363 | 3.282 | 3.310 | 10,944,684 | -0.03(-0.98%) |
Apr 27, 2004 | 3.240 | 3.345 | 3.240 | 3.342 | 17,489,012 | +0.10(+3.17%) |
Apr 26, 2004 | 3.284 | 3.314 | 3.219 | 3.240 | 7,427,746 | -0.04(-1.35%) |
Apr 23, 2004 | 3.286 | 3.291 | 3.251 | 3.284 | 5,102,284 | -0.01(-0.35%) |
Apr 22, 2004 | 3.233 | 3.296 | 3.219 | 3.296 | 6,225,542 | +0.07(+2.09%) |
Apr 21, 2004 | 3.230 | 3.240 | 3.146 | 3.228 | 7,580,488 | -0.01(-0.36%) |
Apr 20, 2004 | 3.298 | 3.305 | 3.228 | 3.240 | 9,619,772 | -0.05(-1.42%) |
Apr 19, 2004 | 3.293 | 3.321 | 3.216 | 3.286 | 12,080,813 | +0.02(+0.71%) |
Apr 16, 2004 | 3.205 | 3.298 | 3.200 | 3.263 | 16,337,866 | +0.06(+1.89%) |
Apr 15, 2004 | 3.156 | 3.214 | 3.153 | 3.202 | 10,192,556 | +0.10(+3.08%) |
Apr 14, 2004 | 3.170 | 3.174 | 3.088 | 3.107 | 12,298,343 | -0.07(-2.27%) |
Apr 13, 2004 | 3.263 | 3.275 | 3.160 | 3.179 | 10,549,527 | -0.07(-2.22%) |
Apr 12, 2004 | 3.223 | 3.284 | 3.191 | 3.251 | 15,030,545 | +0.05(+1.60%) |
Apr 08, 2004 | 3.167 | 3.205 | 3.165 | 3.200 | 12,546,335 | +0.06(+1.93%) |
Apr 07, 2004 | 3.123 | 3.146 | 3.095 | 3.139 | 8,342,484 | +0.02(+0.52%) |
Apr 06, 2004 | 3.137 | 3.142 | 3.109 | 3.123 | 6,750,702 | -0.01(-0.45%) |
Apr 05, 2004 | 3.128 | 3.170 | 3.109 | 3.137 | 8,750,513 | +0.01(+0.30%) |
Apr 02, 2004 | 3.112 | 3.135 | 3.091 | 3.128 | 7,366,391 | +0.02(+0.52%) |