Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.130 | 4.198 | 4.105 | 4.171 | 15,152,593 | +0.03(+0.65%) |
Jun 29, 2004 | 4.167 | 4.195 | 4.127 | 4.144 | 12,661,828 | -0.01(-0.14%) |
Jun 28, 2004 | 4.159 | 4.182 | 4.132 | 4.150 | 15,650,434 | +0.01(+0.16%) |
Jun 25, 2004 | 4.198 | 4.205 | 4.072 | 4.144 | 25,581,698 | -0.04(-0.99%) |
Jun 24, 2004 | 4.234 | 4.259 | 4.169 | 4.185 | 17,846,144 | -0.05(-1.24%) |
Jun 23, 2004 | 4.210 | 4.244 | 4.177 | 4.237 | 12,856,793 | +0.04(+0.87%) |
Jun 22, 2004 | 4.205 | 4.210 | 4.118 | 4.201 | 15,481,533 | +0.00(+0.09%) |
Jun 21, 2004 | 4.209 | 4.244 | 4.177 | 4.197 | 14,094,878 | +0.01(+0.14%) |
Jun 18, 2004 | 4.117 | 4.239 | 4.095 | 4.191 | 18,174,562 | +0.06(+1.49%) |
Jun 17, 2004 | 4.113 | 4.144 | 4.091 | 4.130 | 10,862,825 | +0.01(+0.33%) |
Jun 16, 2004 | 4.103 | 4.120 | 4.052 | 4.117 | 11,600,984 | +0.01(+0.33%) |
Jun 15, 2004 | 4.050 | 4.112 | 4.000 | 4.103 | 18,746,428 | +0.08(+1.91%) |
Jun 14, 2004 | 4.084 | 4.090 | 3.958 | 4.026 | 17,161,680 | -0.06(-1.52%) |
Jun 10, 2004 | 4.096 | 4.144 | 4.082 | 4.089 | 10,036,045 | -0.01(-0.28%) |
Jun 09, 2004 | 4.111 | 4.156 | 4.081 | 4.100 | 11,560,323 | -0.03(-0.79%) |
Jun 08, 2004 | 4.053 | 4.141 | 4.035 | 4.133 | 19,680,596 | +0.07(+1.82%) |
Jun 07, 2004 | 3.985 | 4.066 | 3.978 | 4.059 | 13,502,683 | +0.09(+2.32%) |
Jun 04, 2004 | 3.989 | 4.010 | 3.955 | 3.967 | 16,670,616 | +0.02(+0.39%) |
Jun 03, 2004 | 3.978 | 4.006 | 3.947 | 3.952 | 11,998,214 | -0.02(-0.53%) |
Jun 02, 2004 | 3.952 | 4.001 | 3.938 | 3.973 | 16,281,205 | +0.04(+0.90%) |
Jun 01, 2004 | 3.903 | 3.954 | 3.896 | 3.937 | 13,982,799 | +0.04(+1.11%) |
May 28, 2004 | 3.859 | 3.952 | 3.846 | 3.894 | 22,450,778 | +0.06(+1.45%) |
May 27, 2004 | 3.854 | 3.884 | 3.816 | 3.838 | 22,228,182 | +0.03(+0.88%) |
May 26, 2004 | 3.779 | 3.816 | 3.769 | 3.805 | 9,793,120 | +0.01(+0.23%) |
May 25, 2004 | 3.741 | 3.803 | 3.695 | 3.796 | 13,922,328 | +0.08(+2.12%) |
May 24, 2004 | 3.752 | 3.763 | 3.698 | 3.718 | 9,700,329 | -0.00(-0.03%) |
May 21, 2004 | 3.705 | 3.741 | 3.678 | 3.719 | 10,530,758 | +0.03(+0.78%) |
May 20, 2004 | 3.612 | 3.700 | 3.609 | 3.690 | 20,319,186 | +0.09(+2.48%) |
May 19, 2004 | 3.636 | 3.653 | 3.581 | 3.601 | 12,484,586 | -0.01(-0.19%) |
May 18, 2004 | 3.627 | 3.633 | 3.599 | 3.607 | 8,648,869 | +0.00(+0.08%) |
May 17, 2004 | 3.635 | 3.645 | 3.597 | 3.604 | 15,972,596 | -0.04(-1.21%) |
May 14, 2004 | 3.629 | 3.696 | 3.611 | 3.649 | 11,618,709 | +0.02(+0.50%) |
May 13, 2004 | 3.608 | 3.634 | 3.573 | 3.630 | 15,554,515 | +0.01(+0.21%) |
May 12, 2004 | 3.659 | 3.659 | 3.552 | 3.623 | 19,606,050 | -0.03(-0.94%) |
May 11, 2004 | 3.637 | 3.700 | 3.620 | 3.657 | 11,652,072 | +0.02(+0.42%) |
May 10, 2004 | 3.643 | 3.659 | 3.608 | 3.642 | 16,959,416 | -0.02(-0.47%) |
May 07, 2004 | 3.741 | 3.766 | 3.651 | 3.659 | 17,997,322 | -0.12(-3.25%) |
May 06, 2004 | 3.799 | 3.820 | 3.741 | 3.782 | 13,233,692 | -0.04(-0.98%) |
May 05, 2004 | 3.808 | 3.828 | 3.778 | 3.819 | 16,037,238 | +0.02(+0.56%) |
May 04, 2004 | 3.768 | 3.832 | 3.744 | 3.798 | 19,503,354 | +0.04(+1.15%) |
May 03, 2004 | 3.730 | 3.775 | 3.693 | 3.755 | 12,834,377 | +0.02(+0.59%) |
Apr 30, 2004 | 3.770 | 3.800 | 3.721 | 3.733 | 13,854,038 | -0.02(-0.49%) |
Apr 29, 2004 | 3.758 | 3.810 | 3.712 | 3.751 | 15,049,898 | +0.02(+0.44%) |
Apr 28, 2004 | 3.777 | 3.789 | 3.711 | 3.735 | 12,145,220 | -0.03(-0.84%) |
Apr 27, 2004 | 3.767 | 3.827 | 3.744 | 3.767 | 15,957,479 | +0.03(+0.69%) |
Apr 26, 2004 | 3.784 | 3.786 | 3.698 | 3.741 | 11,044,237 | -0.02(-0.46%) |
Apr 23, 2004 | 3.757 | 3.776 | 3.712 | 3.758 | 13,507,374 | +0.01(+0.31%) |
Apr 22, 2004 | 3.654 | 3.789 | 3.645 | 3.746 | 28,167,862 | +0.18(+4.92%) |
Apr 21, 2004 | 3.602 | 3.607 | 3.524 | 3.571 | 15,978,852 | +0.00(+0.00%) |
Apr 20, 2004 | 3.653 | 3.701 | 3.570 | 3.571 | 13,864,985 | -0.08(-2.26%) |
Apr 19, 2004 | 3.635 | 3.664 | 3.620 | 3.653 | 10,774,726 | +0.02(+0.66%) |
Apr 16, 2004 | 3.677 | 3.677 | 3.620 | 3.629 | 20,401,030 | -0.02(-0.58%) |
Apr 15, 2004 | 3.685 | 3.685 | 3.634 | 3.651 | 13,149,242 | -0.02(-0.47%) |
Apr 14, 2004 | 3.670 | 3.693 | 3.635 | 3.668 | 15,091,080 | -0.02(-0.62%) |
Apr 13, 2004 | 3.783 | 3.786 | 3.680 | 3.691 | 12,553,919 | -0.07(-1.84%) |
Apr 12, 2004 | 3.768 | 3.781 | 3.738 | 3.760 | 9,645,592 | +0.01(+0.15%) |
Apr 08, 2004 | 3.745 | 3.784 | 3.722 | 3.754 | 12,701,968 | -0.01(-0.23%) |
Apr 07, 2004 | 3.812 | 3.816 | 3.744 | 3.763 | 18,482,130 | -0.05(-1.18%) |
Apr 06, 2004 | 3.764 | 3.828 | 3.753 | 3.808 | 13,614,241 | +0.00(+0.00%) |
Apr 05, 2004 | 3.779 | 3.808 | 3.741 | 3.808 | 11,345,548 | +0.04(+1.02%) |
Apr 02, 2004 | 3.713 | 3.800 | 3.690 | 3.769 | 18,297,068 | +0.10(+2.80%) |