Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.086 | 3.095 | 3.042 | 3.065 | 4,212,824 | -0.03(-1.08%) |
Jul 29, 2004 | 3.050 | 3.103 | 3.047 | 3.099 | 5,079,854 | +0.06(+1.98%) |
Jul 28, 2004 | 2.980 | 3.060 | 2.980 | 3.038 | 7,498,023 | -0.02(-0.78%) |
Jul 27, 2004 | 2.977 | 3.090 | 2.972 | 3.062 | 9,198,671 | +0.09(+2.89%) |
Jul 26, 2004 | 2.876 | 3.021 | 2.876 | 2.976 | 11,060,718 | +0.11(+3.88%) |
Jul 23, 2004 | 2.909 | 3.020 | 2.816 | 2.865 | 23,670,876 | +0.13(+4.66%) |
Jul 22, 2004 | 2.697 | 2.738 | 2.638 | 2.737 | 4,843,134 | +0.00(+0.10%) |
Jul 21, 2004 | 2.790 | 2.830 | 2.723 | 2.735 | 3,382,605 | -0.05(-1.67%) |
Jul 20, 2004 | 2.772 | 2.793 | 2.764 | 2.781 | 3,164,573 | +0.01(+0.24%) |
Jul 19, 2004 | 2.818 | 2.818 | 2.768 | 2.775 | 3,699,176 | -0.04(-1.41%) |
Jul 16, 2004 | 2.838 | 2.867 | 2.803 | 2.814 | 3,306,152 | -0.02(-0.82%) |
Jul 15, 2004 | 2.763 | 2.869 | 2.763 | 2.838 | 6,725,568 | +0.10(+3.51%) |
Jul 14, 2004 | 2.726 | 2.789 | 2.717 | 2.741 | 4,268,323 | +0.03(+1.21%) |
Jul 13, 2004 | 2.699 | 2.724 | 2.699 | 2.709 | 2,283,952 | +0.02(+0.69%) |
Jul 12, 2004 | 2.658 | 2.703 | 2.651 | 2.690 | 2,881,982 | +0.04(+1.35%) |
Jul 09, 2004 | 2.631 | 2.671 | 2.631 | 2.654 | 2,779,479 | +0.04(+1.52%) |
Jul 08, 2004 | 2.635 | 2.656 | 2.608 | 2.615 | 2,759,657 | -0.02(-0.75%) |
Jul 07, 2004 | 2.627 | 2.655 | 2.627 | 2.635 | 2,373,430 | +0.00(+0.13%) |
Jul 06, 2004 | 2.673 | 2.673 | 2.625 | 2.631 | 3,995,359 | -0.04(-1.57%) |
Jul 02, 2004 | 2.717 | 2.722 | 2.660 | 2.673 | 4,451,243 | -0.05(-1.86%) |
Jul 01, 2004 | 2.759 | 2.773 | 2.719 | 2.724 | 6,946,432 | -0.04(-1.28%) |
Jun 30, 2004 | 2.776 | 2.783 | 2.732 | 2.759 | 4,979,050 | -0.02(-0.68%) |
Jun 29, 2004 | 2.790 | 2.792 | 2.768 | 2.778 | 2,159,362 | -0.01(-0.44%) |
Jun 28, 2004 | 2.811 | 2.825 | 2.775 | 2.790 | 2,881,982 | -0.01(-0.44%) |
Jun 25, 2004 | 2.781 | 2.812 | 2.781 | 2.803 | 2,122,552 | +0.02(+0.79%) |
Jun 24, 2004 | 2.773 | 2.788 | 2.768 | 2.781 | 1,886,964 | +0.01(+0.29%) |
Jun 23, 2004 | 2.737 | 2.775 | 2.737 | 2.773 | 1,956,621 | +0.04(+1.29%) |
Jun 22, 2004 | 2.704 | 2.742 | 2.691 | 2.737 | 2,581,268 | +0.03(+1.08%) |
Jun 21, 2004 | 2.715 | 2.741 | 2.703 | 2.708 | 1,378,979 | -0.01(-0.34%) |
Jun 18, 2004 | 2.715 | 2.731 | 2.704 | 2.718 | 2,172,388 | +0.02(+0.59%) |
Jun 17, 2004 | 2.697 | 2.717 | 2.676 | 2.702 | 2,773,249 | +0.01(+0.41%) |
Jun 16, 2004 | 2.716 | 2.716 | 2.673 | 2.691 | 2,093,103 | -0.03(-0.93%) |
Jun 15, 2004 | 2.693 | 2.745 | 2.693 | 2.716 | 2,013,819 | +0.04(+1.54%) |
Jun 14, 2004 | 2.717 | 2.717 | 2.661 | 2.675 | 1,935,101 | -0.05(-1.77%) |
Jun 10, 2004 | 2.713 | 2.731 | 2.713 | 2.723 | 2,736,438 | +0.01(+0.37%) |
Jun 09, 2004 | 2.718 | 2.733 | 2.709 | 2.713 | 5,245,218 | -0.00(-0.18%) |
Jun 08, 2004 | 2.698 | 2.720 | 2.685 | 2.718 | 3,267,643 | +0.01(+0.41%) |
Jun 07, 2004 | 2.636 | 2.723 | 2.636 | 2.707 | 4,916,189 | +0.08(+3.09%) |
Jun 04, 2004 | 2.616 | 2.637 | 2.608 | 2.625 | 3,507,761 | +0.02(+0.78%) |
Jun 03, 2004 | 2.633 | 2.635 | 2.602 | 2.605 | 2,992,980 | -0.03(-1.06%) |
Jun 02, 2004 | 2.616 | 2.644 | 2.596 | 2.633 | 3,377,508 | +0.03(+1.09%) |
Jun 01, 2004 | 2.567 | 2.617 | 2.567 | 2.605 | 3,595,540 | +0.03(+1.30%) |
May 28, 2004 | 2.573 | 2.574 | 2.556 | 2.571 | 2,469,137 | -0.01(-0.26%) |
May 27, 2004 | 2.542 | 2.602 | 2.542 | 2.578 | 4,531,094 | +0.05(+1.83%) |
May 26, 2004 | 2.518 | 2.545 | 2.515 | 2.531 | 2,555,217 | +0.02(+0.60%) |
May 25, 2004 | 2.455 | 2.521 | 2.438 | 2.516 | 3,665,197 | +0.06(+2.52%) |
May 24, 2004 | 2.420 | 2.490 | 2.420 | 2.454 | 7,049,501 | +0.04(+1.68%) |
May 21, 2004 | 2.493 | 2.493 | 2.374 | 2.414 | 9,924,688 | -0.08(-3.19%) |
May 20, 2004 | 2.466 | 2.504 | 2.445 | 2.493 | 7,706,428 | -0.04(-1.50%) |
May 19, 2004 | 2.571 | 2.644 | 2.527 | 2.531 | 7,731,346 | -0.00(-0.14%) |
May 18, 2004 | 2.490 | 2.555 | 2.489 | 2.535 | 5,061,732 | +0.05(+1.81%) |
May 17, 2004 | 2.516 | 2.516 | 2.472 | 2.490 | 5,100,808 | -0.06(-2.22%) |
May 14, 2004 | 2.450 | 2.560 | 2.417 | 2.546 | 11,982,114 | +0.09(+3.67%) |
May 13, 2004 | 2.401 | 2.476 | 2.388 | 2.456 | 4,511,839 | +0.05(+2.28%) |
May 12, 2004 | 2.435 | 2.437 | 2.354 | 2.401 | 6,506,404 | -0.04(-1.50%) |
May 11, 2004 | 2.452 | 2.458 | 2.419 | 2.438 | 7,144,642 | -0.01(-0.58%) |
May 10, 2004 | 2.505 | 2.506 | 2.409 | 2.452 | 10,226,534 | -0.13(-4.96%) |
May 07, 2004 | 2.623 | 2.648 | 2.575 | 2.580 | 3,789,786 | -0.05(-2.01%) |
May 06, 2004 | 2.708 | 2.708 | 2.624 | 2.633 | 3,724,094 | -0.09(-3.17%) |
May 05, 2004 | 2.708 | 2.733 | 2.701 | 2.719 | 2,770,984 | +0.01(+0.44%) |
May 04, 2004 | 2.693 | 2.729 | 2.678 | 2.707 | 4,031,037 | +0.01(+0.23%) |