Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.390 | 3.435 | 3.390 | 3.432 | 415,803 | +0.04(+1.14%) |
Jul 29, 2004 | 3.399 | 3.405 | 3.388 | 3.393 | 323,663 | -0.01(-0.18%) |
Jul 28, 2004 | 3.402 | 3.405 | 3.382 | 3.399 | 169,537 | +0.00(+0.09%) |
Jul 27, 2004 | 3.390 | 3.399 | 3.361 | 3.396 | 573,614 | -0.00(-0.09%) |
Jul 26, 2004 | 3.396 | 3.414 | 3.393 | 3.399 | 375,261 | +0.00(+0.09%) |
Jul 23, 2004 | 3.364 | 3.405 | 3.364 | 3.396 | 413,123 | +0.00(+0.09%) |
Jul 22, 2004 | 3.405 | 3.408 | 3.393 | 3.393 | 254,306 | -0.01(-0.44%) |
Jul 21, 2004 | 3.388 | 3.411 | 3.385 | 3.408 | 566,913 | +0.00(+0.09%) |
Jul 20, 2004 | 3.388 | 3.411 | 3.388 | 3.405 | 251,961 | +0.01(+0.26%) |
Jul 19, 2004 | 3.385 | 3.411 | 3.373 | 3.396 | 607,120 | +0.03(+0.80%) |
Jul 16, 2004 | 3.340 | 3.388 | 3.340 | 3.370 | 528,717 | +0.04(+1.16%) |
Jul 15, 2004 | 3.334 | 3.340 | 3.325 | 3.331 | 359,514 | +0.00(+0.09%) |
Jul 14, 2004 | 3.322 | 3.337 | 3.319 | 3.328 | 290,827 | +0.00(+0.00%) |
Jul 13, 2004 | 3.340 | 3.343 | 3.322 | 3.328 | 295,183 | -0.01(-0.18%) |
Jul 12, 2004 | 3.322 | 3.343 | 3.304 | 3.334 | 559,877 | +0.03(+0.81%) |
Jul 09, 2004 | 3.301 | 3.325 | 3.301 | 3.307 | 532,737 | -0.01(-0.45%) |
Jul 08, 2004 | 3.313 | 3.325 | 3.310 | 3.322 | 299,874 | +0.00(+0.09%) |
Jul 07, 2004 | 3.313 | 3.328 | 3.304 | 3.319 | 304,565 | +0.01(+0.18%) |
Jul 06, 2004 | 3.334 | 3.343 | 3.292 | 3.313 | 355,493 | -0.03(-0.89%) |
Jul 02, 2004 | 3.298 | 3.349 | 3.298 | 3.343 | 440,262 | +0.05(+1.54%) |
Jul 01, 2004 | 3.265 | 3.292 | 3.265 | 3.292 | 484,489 | -0.00(-0.09%) |
Jun 30, 2004 | 3.265 | 3.301 | 3.265 | 3.295 | 248,946 | +0.00(+0.00%) |
Jun 29, 2004 | 3.301 | 3.304 | 3.289 | 3.295 | 330,364 | -0.01(-0.27%) |
Jun 28, 2004 | 3.298 | 3.304 | 3.280 | 3.304 | 492,196 | +0.01(+0.27%) |
Jun 25, 2004 | 3.277 | 3.301 | 3.277 | 3.295 | 214,770 | +0.01(+0.27%) |
Jun 24, 2004 | 3.292 | 3.313 | 3.286 | 3.286 | 367,890 | -0.02(-0.54%) |
Jun 23, 2004 | 3.286 | 3.304 | 3.277 | 3.304 | 372,581 | +0.01(+0.45%) |
Jun 22, 2004 | 3.289 | 3.292 | 3.265 | 3.289 | 463,381 | -0.00(-0.09%) |
Jun 21, 2004 | 3.268 | 3.295 | 3.256 | 3.292 | 625,883 | +0.03(+0.92%) |
Jun 18, 2004 | 3.256 | 3.265 | 3.229 | 3.262 | 453,329 | +0.03(+0.83%) |
Jun 17, 2004 | 3.253 | 3.253 | 3.235 | 3.235 | 343,431 | +0.01(+0.28%) |
Jun 16, 2004 | 3.223 | 3.250 | 3.220 | 3.226 | 363,869 | -0.01(-0.18%) |
Jun 15, 2004 | 3.253 | 3.265 | 3.208 | 3.232 | 687,868 | +0.04(+1.12%) |
Jun 14, 2004 | 3.238 | 3.256 | 3.185 | 3.196 | 769,621 | -0.07(-2.19%) |
Jun 10, 2004 | 3.277 | 3.289 | 3.259 | 3.268 | 419,489 | -0.02(-0.64%) |
Jun 09, 2004 | 3.307 | 3.307 | 3.274 | 3.289 | 383,303 | -0.02(-0.54%) |
Jun 08, 2004 | 3.295 | 3.313 | 3.280 | 3.307 | 642,300 | +0.03(+0.82%) |
Jun 07, 2004 | 3.277 | 3.292 | 3.268 | 3.280 | 663,744 | +0.01(+0.27%) |
Jun 04, 2004 | 3.268 | 3.271 | 3.256 | 3.271 | 331,369 | +0.02(+0.55%) |
Jun 03, 2004 | 3.268 | 3.271 | 3.247 | 3.253 | 464,051 | -0.02(-0.64%) |
Jun 02, 2004 | 3.271 | 3.280 | 3.253 | 3.274 | 555,856 | +0.00(+0.00%) |
Jun 01, 2004 | 3.283 | 3.298 | 3.253 | 3.274 | 587,686 | +0.02(+0.55%) |
May 28, 2004 | 3.280 | 3.298 | 3.256 | 3.256 | 684,852 | -0.06(-1.80%) |
May 27, 2004 | 3.211 | 3.328 | 3.211 | 3.316 | 1,230,992 | +0.08(+2.40%) |
May 26, 2004 | 3.241 | 3.265 | 3.238 | 3.238 | 1,212,899 | -0.01(-0.46%) |
May 25, 2004 | 3.220 | 3.268 | 3.202 | 3.253 | 567,248 | +0.03(+0.93%) |
May 24, 2004 | 3.193 | 3.232 | 3.188 | 3.223 | 785,704 | +0.05(+1.50%) |
May 21, 2004 | 3.205 | 3.208 | 3.173 | 3.176 | 461,370 | +0.00(+0.00%) |
May 20, 2004 | 3.164 | 3.238 | 3.164 | 3.176 | 486,165 | -0.01(-0.28%) |
May 19, 2004 | 3.170 | 3.241 | 3.167 | 3.185 | 727,739 | +0.01(+0.38%) |
May 18, 2004 | 3.110 | 3.182 | 3.104 | 3.173 | 929,443 | +0.09(+3.00%) |
May 17, 2004 | 3.080 | 3.104 | 3.053 | 3.080 | 1,025,268 | -0.02(-0.58%) |
May 14, 2004 | 3.074 | 3.113 | 3.059 | 3.098 | 801,452 | +0.04(+1.47%) |
May 13, 2004 | 3.020 | 3.056 | 2.988 | 3.053 | 823,230 | +0.03(+0.89%) |
May 12, 2004 | 3.056 | 3.056 | 3.005 | 3.026 | 1,332,849 | -0.00(-0.10%) |
May 11, 2004 | 2.964 | 3.053 | 2.964 | 3.029 | 1,506,408 | +0.10(+3.57%) |
May 10, 2004 | 2.940 | 2.985 | 2.898 | 2.925 | 2,257,266 | -0.09(-3.07%) |
May 07, 2004 | 3.146 | 3.149 | 2.994 | 3.017 | 2,199,972 | -0.16(-4.98%) |
May 06, 2004 | 3.217 | 3.238 | 3.167 | 3.176 | 1,651,487 | -0.09(-2.65%) |
May 05, 2004 | 3.238 | 3.277 | 3.229 | 3.262 | 1,301,689 | -0.03(-1.00%) |
May 04, 2004 | 3.298 | 3.310 | 3.274 | 3.295 | 895,267 | -0.01(-0.36%) |