Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.843 | 2.940 | 2.827 | 2.915 | 1,694,952 | +0.07(+2.51%) |
Jul 29, 2004 | 2.854 | 2.863 | 2.802 | 2.843 | 1,428,036 | -0.00(-0.10%) |
Jul 28, 2004 | 2.805 | 2.874 | 2.753 | 2.846 | 3,083,351 | +0.03(+0.98%) |
Jul 27, 2004 | 2.929 | 2.948 | 2.777 | 2.819 | 6,227,069 | -0.18(-6.14%) |
Jul 26, 2004 | 3.025 | 3.066 | 2.984 | 3.003 | 1,325,488 | -0.02(-0.73%) |
Jul 23, 2004 | 3.107 | 3.107 | 3.017 | 3.025 | 1,640,405 | -0.13(-4.10%) |
Jul 22, 2004 | 3.231 | 3.256 | 3.116 | 3.154 | 2,584,793 | -0.05(-1.55%) |
Jul 21, 2004 | 3.333 | 3.341 | 3.193 | 3.204 | 2,884,074 | -0.12(-3.72%) |
Jul 20, 2004 | 3.294 | 3.327 | 3.292 | 3.327 | 1,981,505 | +0.03(+1.00%) |
Jul 19, 2004 | 3.272 | 3.300 | 3.272 | 3.294 | 979,297 | +0.03(+0.84%) |
Jul 16, 2004 | 3.267 | 3.289 | 3.261 | 3.267 | 972,024 | +0.00(+0.08%) |
Jul 15, 2004 | 3.259 | 3.275 | 3.253 | 3.264 | 918,569 | +0.02(+0.51%) |
Jul 14, 2004 | 3.217 | 3.253 | 3.206 | 3.248 | 971,297 | +0.02(+0.77%) |
Jul 13, 2004 | 3.226 | 3.228 | 3.204 | 3.223 | 772,019 | +0.01(+0.34%) |
Jul 12, 2004 | 3.234 | 3.234 | 3.204 | 3.212 | 984,388 | -0.02(-0.60%) |
Jul 09, 2004 | 3.220 | 3.264 | 3.190 | 3.231 | 891,295 | +0.01(+0.43%) |
Jul 08, 2004 | 3.289 | 3.292 | 3.217 | 3.217 | 1,633,860 | -0.07(-2.09%) |
Jul 07, 2004 | 3.289 | 3.316 | 3.272 | 3.286 | 1,330,216 | -0.02(-0.50%) |
Jul 06, 2004 | 3.300 | 3.314 | 3.234 | 3.303 | 995,661 | +0.00(+0.08%) |
Jul 02, 2004 | 3.206 | 3.300 | 3.206 | 3.300 | 1,387,308 | +0.11(+3.36%) |
Jul 01, 2004 | 3.272 | 3.275 | 3.176 | 3.193 | 974,206 | -0.07(-2.27%) |
Jun 30, 2004 | 3.162 | 3.272 | 3.162 | 3.267 | 1,185,848 | +0.10(+3.21%) |
Jun 29, 2004 | 3.226 | 3.242 | 3.165 | 3.165 | 1,182,212 | -0.07(-2.21%) |
Jun 28, 2004 | 3.228 | 3.278 | 3.209 | 3.237 | 1,245,486 | +0.01(+0.26%) |
Jun 25, 2004 | 3.190 | 3.228 | 3.184 | 3.228 | 1,181,848 | +0.04(+1.29%) |
Jun 24, 2004 | 3.215 | 3.228 | 3.173 | 3.187 | 906,205 | -0.03(-0.94%) |
Jun 23, 2004 | 3.151 | 3.217 | 3.138 | 3.217 | 885,477 | +0.07(+2.09%) |
Jun 22, 2004 | 3.162 | 3.168 | 3.129 | 3.151 | 906,205 | -0.01(-0.26%) |
Jun 21, 2004 | 3.099 | 3.162 | 3.094 | 3.160 | 761,837 | +0.05(+1.59%) |
Jun 18, 2004 | 3.135 | 3.160 | 3.099 | 3.110 | 832,021 | -0.01(-0.44%) |
Jun 17, 2004 | 3.107 | 3.143 | 3.066 | 3.124 | 833,839 | +0.02(+0.53%) |
Jun 16, 2004 | 3.151 | 3.162 | 3.080 | 3.107 | 921,841 | -0.04(-1.40%) |
Jun 15, 2004 | 3.030 | 3.176 | 3.030 | 3.151 | 1,216,031 | +0.10(+3.24%) |
Jun 14, 2004 | 3.162 | 3.182 | 3.047 | 3.052 | 1,287,669 | -0.12(-3.90%) |
Jun 10, 2004 | 3.217 | 3.220 | 3.138 | 3.176 | 2,251,694 | -0.05(-1.45%) |
Jun 09, 2004 | 3.248 | 3.248 | 3.217 | 3.223 | 969,115 | -0.02(-0.76%) |
Jun 08, 2004 | 3.308 | 3.308 | 3.231 | 3.248 | 1,264,032 | -0.06(-1.67%) |
Jun 07, 2004 | 3.245 | 3.305 | 3.234 | 3.303 | 1,241,122 | +0.06(+1.69%) |
Jun 04, 2004 | 3.272 | 3.303 | 3.245 | 3.248 | 890,204 | +0.01(+0.43%) |
Jun 03, 2004 | 3.308 | 3.325 | 3.234 | 3.234 | 898,204 | -0.07(-2.16%) |
Jun 02, 2004 | 3.237 | 3.319 | 3.228 | 3.305 | 1,212,394 | +0.07(+2.21%) |
Jun 01, 2004 | 3.261 | 3.261 | 3.190 | 3.234 | 1,062,572 | -0.05(-1.43%) |
May 28, 2004 | 3.248 | 3.286 | 3.193 | 3.281 | 1,160,029 | +0.03(+0.85%) |
May 27, 2004 | 3.316 | 3.349 | 3.237 | 3.253 | 799,656 | -0.06(-1.91%) |
May 26, 2004 | 3.231 | 3.327 | 3.231 | 3.316 | 1,133,483 | +0.06(+1.77%) |
May 25, 2004 | 3.176 | 3.270 | 3.168 | 3.259 | 999,298 | +0.09(+2.86%) |
May 24, 2004 | 3.149 | 3.198 | 3.140 | 3.168 | 1,118,574 | +0.03(+0.96%) |
May 21, 2004 | 3.140 | 3.149 | 3.113 | 3.138 | 1,100,391 | +0.01(+0.26%) |
May 20, 2004 | 3.094 | 3.143 | 3.094 | 3.129 | 978,570 | +0.04(+1.16%) |
May 19, 2004 | 3.107 | 3.154 | 3.094 | 3.094 | 2,118,963 | -0.00(-0.09%) |
May 18, 2004 | 3.025 | 3.096 | 3.011 | 3.096 | 1,230,577 | +0.10(+3.21%) |
May 17, 2004 | 3.022 | 3.022 | 2.962 | 3.000 | 2,722,251 | -0.05(-1.53%) |
May 14, 2004 | 3.036 | 3.102 | 3.017 | 3.047 | 2,199,692 | +0.02(+0.54%) |
May 13, 2004 | 3.025 | 3.077 | 3.011 | 3.030 | 1,830,956 | +0.01(+0.27%) |
May 12, 2004 | 2.975 | 3.022 | 2.890 | 3.022 | 1,849,138 | +0.04(+1.29%) |
May 11, 2004 | 2.890 | 3.022 | 2.887 | 2.984 | 2,414,971 | +0.07(+2.26%) |
May 10, 2004 | 3.011 | 3.011 | 2.766 | 2.918 | 6,075,065 | -0.09(-3.10%) |
May 07, 2004 | 3.149 | 3.157 | 3.011 | 3.011 | 3,964,101 | -0.20(-6.09%) |
May 06, 2004 | 3.231 | 3.231 | 3.160 | 3.206 | 2,082,962 | -0.02(-0.77%) |
May 05, 2004 | 3.278 | 3.278 | 3.231 | 3.231 | 1,715,680 | -0.05(-1.43%) |
May 04, 2004 | 3.259 | 3.308 | 3.256 | 3.278 | 1,032,753 | +0.00(+0.00%) |