Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.360 | 3.489 | 3.350 | 3.471 | 1,550,400 | +0.08(+2.25%) |
Jul 29, 2004 | 3.404 | 3.406 | 3.288 | 3.395 | 2,316,000 | +0.03(+1.00%) |
Jul 28, 2004 | 3.309 | 3.399 | 3.250 | 3.361 | 2,348,400 | +0.04(+1.36%) |
Jul 27, 2004 | 3.160 | 3.386 | 3.119 | 3.316 | 5,822,000 | +0.54(+19.50%) |
Jul 26, 2004 | 2.731 | 2.900 | 2.731 | 2.775 | 2,098,400 | +0.06(+2.30%) |
Jul 23, 2004 | 2.894 | 2.894 | 2.694 | 2.712 | 1,823,200 | -0.16(-5.61%) |
Jul 22, 2004 | 2.822 | 2.944 | 2.803 | 2.874 | 1,530,400 | +0.05(+1.73%) |
Jul 21, 2004 | 2.973 | 3.040 | 2.825 | 2.825 | 1,241,600 | -0.11(-3.83%) |
Jul 20, 2004 | 2.931 | 2.962 | 2.895 | 2.938 | 829,200 | +0.04(+1.34%) |
Jul 19, 2004 | 2.941 | 2.965 | 2.874 | 2.899 | 1,021,600 | -0.01(-0.30%) |
Jul 16, 2004 | 2.981 | 3.007 | 2.875 | 2.908 | 1,166,400 | -0.05(-1.69%) |
Jul 15, 2004 | 2.956 | 3.024 | 2.939 | 2.958 | 682,800 | -0.02(-0.84%) |
Jul 14, 2004 | 2.996 | 3.066 | 2.924 | 2.982 | 946,800 | -0.02(-0.58%) |
Jul 13, 2004 | 3.025 | 3.076 | 2.994 | 3.000 | 878,800 | +0.02(+0.50%) |
Jul 12, 2004 | 3.092 | 3.094 | 2.985 | 2.985 | 1,370,000 | -0.10(-3.32%) |
Jul 09, 2004 | 3.084 | 3.127 | 3.038 | 3.087 | 792,400 | +0.04(+1.19%) |
Jul 08, 2004 | 3.094 | 3.123 | 3.016 | 3.051 | 1,366,000 | -0.06(-1.93%) |
Jul 07, 2004 | 3.112 | 3.156 | 3.098 | 3.111 | 1,434,000 | -0.02(-0.48%) |
Jul 06, 2004 | 3.299 | 3.300 | 3.080 | 3.126 | 3,204,800 | -0.17(-5.27%) |
Jul 02, 2004 | 3.424 | 3.455 | 3.272 | 3.300 | 1,428,400 | -0.12(-3.65%) |
Jul 01, 2004 | 3.531 | 3.534 | 3.380 | 3.425 | 1,448,800 | -0.05(-1.40%) |
Jun 30, 2004 | 3.560 | 3.623 | 3.474 | 3.474 | 1,653,600 | -0.11(-3.14%) |
Jun 29, 2004 | 3.536 | 3.621 | 3.536 | 3.586 | 1,061,600 | +0.03(+0.81%) |
Jun 28, 2004 | 3.547 | 3.587 | 3.505 | 3.558 | 1,211,600 | +0.04(+1.03%) |
Jun 25, 2004 | 3.480 | 3.616 | 3.469 | 3.521 | 1,668,000 | -0.00(-0.14%) |
Jun 24, 2004 | 3.564 | 3.663 | 3.507 | 3.526 | 1,939,200 | -0.03(-0.84%) |
Jun 23, 2004 | 3.362 | 3.560 | 3.362 | 3.556 | 1,265,600 | +0.17(+4.90%) |
Jun 22, 2004 | 3.376 | 3.402 | 3.336 | 3.390 | 806,400 | -0.00(-0.15%) |
Jun 21, 2004 | 3.391 | 3.435 | 3.344 | 3.395 | 756,400 | +0.02(+0.59%) |
Jun 18, 2004 | 3.339 | 3.426 | 3.283 | 3.375 | 1,288,000 | -0.01(-0.26%) |
Jun 17, 2004 | 3.461 | 3.470 | 3.341 | 3.384 | 902,800 | -0.06(-1.71%) |
Jun 16, 2004 | 3.429 | 3.469 | 3.321 | 3.442 | 1,004,400 | +0.01(+0.36%) |
Jun 15, 2004 | 3.394 | 3.461 | 3.364 | 3.430 | 1,269,200 | +0.06(+1.63%) |
Jun 14, 2004 | 3.335 | 3.405 | 3.275 | 3.375 | 1,680,800 | +0.02(+0.45%) |
Jun 10, 2004 | 3.485 | 3.524 | 3.314 | 3.360 | 1,808,800 | -0.10(-3.00%) |
Jun 09, 2004 | 3.571 | 3.583 | 3.438 | 3.464 | 1,680,000 | -0.11(-3.01%) |
Jun 08, 2004 | 3.419 | 3.688 | 3.401 | 3.571 | 3,710,800 | +0.11(+3.18%) |
Jun 07, 2004 | 3.339 | 3.480 | 3.311 | 3.461 | 1,926,000 | +0.15(+4.37%) |
Jun 04, 2004 | 3.240 | 3.357 | 3.225 | 3.316 | 1,443,200 | +0.10(+3.03%) |
Jun 03, 2004 | 3.400 | 3.415 | 3.210 | 3.219 | 1,383,200 | -0.21(-6.12%) |
Jun 02, 2004 | 3.344 | 3.429 | 3.283 | 3.429 | 1,350,800 | +0.08(+2.47%) |
Jun 01, 2004 | 3.356 | 3.390 | 3.263 | 3.346 | 1,199,600 | -0.03(-0.93%) |
May 28, 2004 | 3.438 | 3.438 | 3.326 | 3.377 | 1,394,000 | -0.06(-1.60%) |
May 27, 2004 | 3.350 | 3.562 | 3.320 | 3.433 | 3,223,600 | +0.09(+2.58%) |
May 26, 2004 | 3.325 | 3.376 | 3.250 | 3.346 | 1,240,800 | +0.02(+0.71%) |
May 25, 2004 | 3.125 | 3.349 | 3.085 | 3.322 | 2,036,800 | +0.20(+6.32%) |
May 24, 2004 | 3.038 | 3.135 | 3.031 | 3.125 | 1,382,800 | +0.10(+3.39%) |
May 21, 2004 | 3.019 | 3.116 | 2.991 | 3.022 | 940,800 | +0.01(+0.21%) |
May 20, 2004 | 2.993 | 3.050 | 2.960 | 3.016 | 861,600 | +0.00(+0.08%) |
May 19, 2004 | 3.067 | 3.121 | 2.999 | 3.014 | 1,501,200 | -0.04(-1.35%) |
May 18, 2004 | 3.060 | 3.109 | 3.030 | 3.055 | 653,200 | +0.00(+0.08%) |
May 17, 2004 | 3.086 | 3.087 | 2.969 | 3.053 | 1,065,200 | -0.05(-1.69%) |
May 14, 2004 | 3.166 | 3.189 | 3.075 | 3.105 | 1,034,400 | -0.07(-2.17%) |
May 13, 2004 | 3.237 | 3.264 | 3.138 | 3.174 | 1,063,600 | -0.03(-1.05%) |
May 12, 2004 | 3.260 | 3.260 | 3.081 | 3.208 | 1,236,000 | -0.05(-1.50%) |
May 11, 2004 | 3.201 | 3.256 | 3.139 | 3.256 | 1,190,400 | +0.10(+3.21%) |
May 10, 2004 | 3.216 | 3.237 | 3.084 | 3.155 | 1,409,200 | -0.07(-2.06%) |
May 07, 2004 | 3.286 | 3.424 | 3.209 | 3.221 | 1,954,800 | -0.10(-3.12%) |
May 06, 2004 | 3.369 | 3.399 | 3.229 | 3.325 | 1,672,800 | -0.04(-1.26%) |
May 05, 2004 | 3.394 | 3.456 | 3.351 | 3.368 | 1,855,600 | -0.01(-0.30%) |
May 04, 2004 | 3.237 | 3.451 | 3.215 | 3.377 | 3,285,600 | +0.15(+4.57%) |