Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.949 | 2.999 | 2.948 | 2.997 | 5,528,460 | +0.03(+1.11%) |
Jul 29, 2004 | 2.957 | 2.975 | 2.936 | 2.964 | 4,870,797 | +0.01(+0.22%) |
Jul 28, 2004 | 2.938 | 2.975 | 2.926 | 2.958 | 4,645,185 | +0.01(+0.33%) |
Jul 27, 2004 | 2.955 | 2.977 | 2.944 | 2.948 | 4,496,907 | -0.02(-0.66%) |
Jul 26, 2004 | 2.982 | 3.004 | 2.946 | 2.967 | 4,764,063 | -0.02(-0.51%) |
Jul 23, 2004 | 3.017 | 3.017 | 2.972 | 2.983 | 4,881,662 | -0.04(-1.35%) |
Jul 22, 2004 | 2.988 | 3.036 | 2.987 | 3.023 | 8,038,957 | +0.02(+0.78%) |
Jul 21, 2004 | 2.990 | 3.061 | 2.985 | 3.000 | 7,018,269 | -0.02(-0.69%) |
Jul 20, 2004 | 3.014 | 3.043 | 2.988 | 3.021 | 8,287,578 | -0.04(-1.25%) |
Jul 19, 2004 | 3.031 | 3.080 | 3.030 | 3.059 | 7,156,959 | -0.01(-0.46%) |
Jul 16, 2004 | 3.109 | 3.110 | 3.071 | 3.073 | 4,268,738 | -0.02(-0.56%) |
Jul 15, 2004 | 3.188 | 3.188 | 3.059 | 3.090 | 9,749,904 | -0.10(-3.07%) |
Jul 14, 2004 | 3.181 | 3.201 | 3.161 | 3.188 | 5,493,947 | -0.01(-0.39%) |
Jul 13, 2004 | 3.235 | 3.245 | 3.200 | 3.200 | 4,090,421 | -0.03(-0.86%) |
Jul 12, 2004 | 3.209 | 3.228 | 3.192 | 3.228 | 5,153,292 | +0.02(+0.63%) |
Jul 09, 2004 | 3.230 | 3.234 | 3.204 | 3.208 | 6,083,224 | -0.02(-0.69%) |
Jul 08, 2004 | 3.249 | 3.260 | 3.230 | 3.230 | 4,439,386 | -0.03(-1.05%) |
Jul 07, 2004 | 3.291 | 3.291 | 3.256 | 3.265 | 4,115,347 | -0.03(-0.80%) |
Jul 06, 2004 | 3.303 | 3.303 | 3.270 | 3.291 | 4,412,542 | -0.01(-0.39%) |
Jul 02, 2004 | 3.326 | 3.331 | 3.294 | 3.304 | 2,099,536 | -0.01(-0.38%) |
Jul 01, 2004 | 3.338 | 3.340 | 3.292 | 3.316 | 4,980,727 | -0.02(-0.61%) |
Jun 30, 2004 | 3.328 | 3.351 | 3.315 | 3.337 | 2,929,125 | +0.01(+0.44%) |
Jun 29, 2004 | 3.339 | 3.342 | 3.317 | 3.322 | 2,347,518 | -0.01(-0.21%) |
Jun 28, 2004 | 3.393 | 3.393 | 3.327 | 3.329 | 4,963,471 | -0.03(-0.89%) |
Jun 25, 2004 | 3.384 | 3.400 | 3.349 | 3.359 | 9,119,084 | +0.01(+0.26%) |
Jun 24, 2004 | 3.370 | 3.382 | 3.350 | 3.350 | 2,867,769 | -0.02(-0.67%) |
Jun 23, 2004 | 3.358 | 3.373 | 3.325 | 3.373 | 3,395,689 | +0.02(+0.62%) |
Jun 22, 2004 | 3.319 | 3.362 | 3.319 | 3.352 | 6,496,740 | +0.03(+0.78%) |
Jun 21, 2004 | 3.337 | 3.360 | 3.322 | 3.326 | 2,622,983 | -0.01(-0.27%) |
Jun 18, 2004 | 3.326 | 3.364 | 3.326 | 3.335 | 3,223,763 | -0.02(-0.48%) |
Jun 17, 2004 | 3.358 | 3.366 | 3.335 | 3.351 | 2,534,783 | -0.01(-0.20%) |
Jun 16, 2004 | 3.383 | 3.387 | 3.356 | 3.358 | 3,127,894 | -0.02(-0.73%) |
Jun 15, 2004 | 3.373 | 3.411 | 3.373 | 3.383 | 2,795,547 | +0.02(+0.65%) |
Jun 14, 2004 | 3.423 | 3.423 | 3.344 | 3.361 | 4,939,823 | -0.06(-1.81%) |
Jun 10, 2004 | 3.405 | 3.475 | 3.405 | 3.423 | 5,061,257 | +0.05(+1.36%) |
Jun 09, 2004 | 3.372 | 3.412 | 3.366 | 3.377 | 2,405,040 | -0.00(-0.13%) |
Jun 08, 2004 | 3.395 | 3.399 | 3.348 | 3.381 | 2,865,851 | -0.01(-0.40%) |
Jun 07, 2004 | 3.370 | 3.403 | 3.367 | 3.395 | 1,905,241 | +0.04(+1.24%) |
Jun 04, 2004 | 3.342 | 3.371 | 3.337 | 3.353 | 3,288,954 | +0.03(+0.80%) |
Jun 03, 2004 | 3.368 | 3.368 | 3.324 | 3.327 | 2,863,295 | -0.05(-1.45%) |
Jun 02, 2004 | 3.348 | 3.403 | 3.344 | 3.376 | 3,324,745 | +0.04(+1.09%) |
Jun 01, 2004 | 3.359 | 3.374 | 3.321 | 3.339 | 4,068,691 | -0.02(-0.47%) |
May 28, 2004 | 3.350 | 3.386 | 3.341 | 3.355 | 3,213,537 | +0.01(+0.15%) |
May 27, 2004 | 3.321 | 3.364 | 3.304 | 3.350 | 4,125,573 | +0.05(+1.40%) |
May 26, 2004 | 3.323 | 3.329 | 3.294 | 3.304 | 3,497,949 | -0.02(-0.58%) |
May 25, 2004 | 3.258 | 3.331 | 3.238 | 3.323 | 5,098,327 | +0.07(+2.10%) |
May 24, 2004 | 3.282 | 3.295 | 3.243 | 3.254 | 2,453,613 | -0.00(-0.11%) |
May 21, 2004 | 3.266 | 3.319 | 3.240 | 3.258 | 4,745,528 | +0.01(+0.35%) |
May 20, 2004 | 3.216 | 3.250 | 3.215 | 3.247 | 3,446,819 | +0.03(+0.94%) |
May 19, 2004 | 3.274 | 3.311 | 3.207 | 3.216 | 3,639,197 | -0.04(-1.21%) |
May 18, 2004 | 3.255 | 3.284 | 3.245 | 3.256 | 3,324,745 | +0.01(+0.34%) |
May 17, 2004 | 3.225 | 3.265 | 3.190 | 3.245 | 6,306,280 | -0.00(-0.05%) |
May 14, 2004 | 3.276 | 3.278 | 3.230 | 3.247 | 4,946,853 | -0.03(-0.88%) |
May 13, 2004 | 3.235 | 3.325 | 3.234 | 3.276 | 4,245,730 | +0.03(+0.88%) |
May 12, 2004 | 3.231 | 3.249 | 3.180 | 3.247 | 4,556,985 | +0.02(+0.51%) |
May 11, 2004 | 3.214 | 3.247 | 3.209 | 3.231 | 3,102,329 | +0.01(+0.22%) |
May 10, 2004 | 3.259 | 3.259 | 3.196 | 3.224 | 3,380,350 | -0.04(-1.09%) |
May 07, 2004 | 3.311 | 3.323 | 3.255 | 3.259 | 3,906,352 | -0.06(-1.86%) |
May 06, 2004 | 3.348 | 3.354 | 3.297 | 3.321 | 5,111,749 | -0.05(-1.38%) |
May 05, 2004 | 3.365 | 3.425 | 3.358 | 3.367 | 4,344,795 | -0.01(-0.19%) |
May 04, 2004 | 3.449 | 3.452 | 3.369 | 3.374 | 5,338,000 | -0.08(-2.26%) |