Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.120 | 3.150 | 3.010 | 3.010 | 217,800 | -0.09(-2.90%) |
Jun 29, 2004 | 3.180 | 3.180 | 3.100 | 3.100 | 160,600 | -0.05(-1.59%) |
Jun 28, 2004 | 3.260 | 3.310 | 3.130 | 3.150 | 83,600 | -0.05(-1.56%) |
Jun 25, 2004 | 3.262 | 3.500 | 3.150 | 3.200 | 158,900 | -0.11(-3.32%) |
Jun 24, 2004 | 3.190 | 3.320 | 3.180 | 3.310 | 75,800 | +0.11(+3.44%) |
Jun 23, 2004 | 3.150 | 3.470 | 3.150 | 3.200 | 131,600 | +0.02(+0.63%) |
Jun 22, 2004 | 3.180 | 3.380 | 3.150 | 3.180 | 255,900 | +0.03(+0.95%) |
Jun 21, 2004 | 3.140 | 3.230 | 3.140 | 3.150 | 97,400 | +0.01(+0.32%) |
Jun 18, 2004 | 3.450 | 3.510 | 3.140 | 3.140 | 335,500 | -0.34(-9.77%) |
Jun 17, 2004 | 3.040 | 3.500 | 3.020 | 3.480 | 716,000 | +0.44(+14.47%) |
Jun 16, 2004 | 3.240 | 3.270 | 3.000 | 3.040 | 638,000 | -0.01(-0.33%) |
Jun 15, 2004 | 3.070 | 3.150 | 3.050 | 3.050 | 152,200 | -0.10(-3.17%) |
Jun 14, 2004 | 3.260 | 3.300 | 3.070 | 3.150 | 134,800 | -0.11(-3.37%) |
Jun 10, 2004 | 3.370 | 3.500 | 3.260 | 3.260 | 52,700 | -0.11(-3.26%) |
Jun 09, 2004 | 3.600 | 3.600 | 3.310 | 3.370 | 71,100 | +0.06(+1.81%) |
Jun 08, 2004 | 3.270 | 3.500 | 3.270 | 3.310 | 81,700 | -0.03(-0.90%) |
Jun 07, 2004 | 3.560 | 3.560 | 3.250 | 3.340 | 164,200 | -0.16(-4.57%) |
Jun 04, 2004 | 3.500 | 3.550 | 3.350 | 3.500 | 101,200 | +0.02(+0.57%) |
Jun 03, 2004 | 3.430 | 3.500 | 3.290 | 3.480 | 78,600 | +0.12(+3.57%) |
Jun 02, 2004 | 3.400 | 3.400 | 3.270 | 3.360 | 35,800 | -0.03(-0.88%) |
Jun 01, 2004 | 3.390 | 3.500 | 3.250 | 3.390 | 94,800 | +0.11(+3.35%) |
May 28, 2004 | 3.550 | 3.550 | 3.240 | 3.280 | 87,200 | -0.21(-6.02%) |
May 27, 2004 | 3.350 | 3.590 | 3.350 | 3.490 | 161,100 | +0.24(+7.38%) |
May 26, 2004 | 3.460 | 3.500 | 3.240 | 3.250 | 85,600 | -0.16(-4.69%) |
May 25, 2004 | 3.240 | 3.450 | 3.150 | 3.410 | 149,900 | +0.07(+2.13%) |
May 24, 2004 | 3.180 | 3.350 | 3.180 | 3.339 | 82,500 | +0.15(+4.64%) |
May 21, 2004 | 3.070 | 3.250 | 3.070 | 3.191 | 66,200 | +0.14(+4.62%) |
May 20, 2004 | 3.170 | 3.230 | 3.010 | 3.050 | 72,600 | -0.06(-1.93%) |
May 19, 2004 | 3.100 | 3.230 | 3.050 | 3.110 | 192,100 | +0.06(+1.97%) |
May 18, 2004 | 3.170 | 3.170 | 3.030 | 3.050 | 166,200 | +0.00(+0.00%) |
May 17, 2004 | 3.050 | 3.140 | 3.000 | 3.050 | 272,400 | -0.09(-2.87%) |
May 14, 2004 | 3.322 | 3.340 | 3.080 | 3.140 | 392,900 | -0.21(-6.27%) |
May 13, 2004 | 3.340 | 3.440 | 3.230 | 3.350 | 162,400 | +0.13(+4.04%) |
May 12, 2004 | 3.200 | 3.350 | 2.980 | 3.220 | 875,400 | -0.12(-3.59%) |
May 11, 2004 | 3.700 | 3.750 | 3.180 | 3.340 | 506,000 | -0.18(-5.11%) |
May 10, 2004 | 3.900 | 4.060 | 3.520 | 3.520 | 282,900 | -0.43(-10.89%) |
May 07, 2004 | 4.000 | 4.170 | 3.900 | 3.950 | 79,800 | -0.04(-1.00%) |
May 06, 2004 | 4.110 | 4.190 | 3.900 | 3.990 | 67,200 | -0.10(-2.44%) |
May 05, 2004 | 3.880 | 4.250 | 3.880 | 4.090 | 106,400 | +0.10(+2.51%) |
May 04, 2004 | 3.940 | 4.080 | 3.810 | 3.990 | 155,500 | +0.09(+2.31%) |
May 03, 2004 | 4.550 | 4.550 | 3.860 | 3.900 | 433,000 | -0.68(-14.85%) |
Apr 30, 2004 | 4.880 | 4.960 | 4.140 | 4.580 | 715,800 | -0.39(-7.85%) |
Apr 29, 2004 | 5.050 | 5.070 | 4.820 | 4.970 | 208,700 | -0.10(-1.97%) |
Apr 28, 2004 | 4.900 | 5.250 | 4.900 | 5.070 | 601,300 | +0.14(+2.88%) |
Apr 27, 2004 | 4.940 | 5.034 | 4.800 | 4.928 | 163,900 | -0.07(-1.44%) |
Apr 26, 2004 | 5.200 | 5.330 | 4.760 | 5.000 | 165,300 | -0.31(-5.84%) |
Apr 23, 2004 | 5.140 | 5.550 | 5.110 | 5.310 | 228,200 | +0.23(+4.53%) |
Apr 22, 2004 | 4.820 | 5.240 | 4.820 | 5.080 | 158,900 | +0.19(+3.89%) |
Apr 21, 2004 | 5.150 | 5.150 | 4.660 | 4.890 | 183,200 | -0.24(-4.68%) |
Apr 20, 2004 | 5.080 | 5.250 | 5.050 | 5.130 | 171,900 | +0.07(+1.38%) |
Apr 19, 2004 | 5.080 | 5.140 | 4.990 | 5.060 | 180,000 | -0.12(-2.32%) |
Apr 16, 2004 | 5.380 | 5.400 | 5.148 | 5.180 | 124,500 | -0.20(-3.72%) |
Apr 15, 2004 | 5.250 | 5.440 | 5.150 | 5.380 | 196,100 | +0.08(+1.51%) |
Apr 14, 2004 | 5.500 | 5.500 | 5.170 | 5.300 | 223,400 | -0.25(-4.47%) |
Apr 13, 2004 | 5.920 | 5.950 | 5.510 | 5.548 | 134,400 | -0.22(-3.85%) |
Apr 12, 2004 | 5.710 | 5.900 | 5.360 | 5.770 | 200,500 | +0.14(+2.49%) |
Apr 08, 2004 | 5.600 | 5.890 | 5.510 | 5.630 | 292,800 | +0.04(+0.72%) |
Apr 07, 2004 | 6.030 | 6.230 | 5.560 | 5.590 | 317,800 | -0.52(-8.51%) |
Apr 06, 2004 | 5.975 | 6.140 | 5.870 | 6.110 | 471,300 | +0.14(+2.35%) |
Apr 05, 2004 | 5.845 | 5.970 | 5.740 | 5.970 | 298,600 | +0.12(+2.05%) |
Apr 02, 2004 | 5.520 | 5.950 | 5.350 | 5.850 | 690,400 | +0.36(+6.56%) |