Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.573 | 3.719 | 3.573 | 3.692 | 66,847 | +0.10(+2.74%) |
Jul 29, 2004 | 3.456 | 3.605 | 3.456 | 3.593 | 27,088 | +0.07(+1.95%) |
Jul 28, 2004 | 3.319 | 3.525 | 3.319 | 3.525 | 113,379 | +0.24(+7.39%) |
Jul 27, 2004 | 3.154 | 3.362 | 3.149 | 3.282 | 52,648 | +0.16(+4.98%) |
Jul 26, 2004 | 3.078 | 3.126 | 3.078 | 3.126 | 8,956 | +0.03(+1.11%) |
Jul 23, 2004 | 3.161 | 3.163 | 3.092 | 3.092 | 6,553 | +0.00(+0.07%) |
Jul 22, 2004 | 3.076 | 3.140 | 3.076 | 3.090 | 1,529 | -0.03(-0.81%) |
Jul 21, 2004 | 3.099 | 3.117 | 3.097 | 3.115 | 2,184 | +0.00(+0.07%) |
Jul 20, 2004 | 3.108 | 3.113 | 3.108 | 3.113 | 436 | -0.02(-0.73%) |
Jul 19, 2004 | 3.101 | 3.163 | 3.097 | 3.136 | 6,553 | -0.00(-0.07%) |
Jul 16, 2004 | 3.179 | 3.179 | 3.138 | 3.138 | 3,713 | -0.04(-1.30%) |
Jul 15, 2004 | 3.179 | 3.204 | 3.179 | 3.179 | 2,839 | -0.03(-0.86%) |
Jul 14, 2004 | 3.179 | 3.207 | 3.179 | 3.207 | 8,519 | +0.07(+2.26%) |
Jul 13, 2004 | 3.117 | 3.136 | 3.113 | 3.136 | 8,956 | -0.03(-0.80%) |
Jul 12, 2004 | 2.975 | 3.181 | 2.964 | 3.161 | 10,922 | +0.00(+0.00%) |
Jul 09, 2004 | 3.138 | 3.161 | 3.138 | 3.161 | 873 | -0.10(-3.01%) |
Jul 08, 2004 | 2.989 | 3.273 | 2.989 | 3.259 | 19,661 | +0.07(+2.06%) |
Jul 07, 2004 | 3.378 | 3.378 | 3.193 | 3.193 | 873 | +0.02(+0.58%) |
Jul 06, 2004 | 3.204 | 3.296 | 3.175 | 3.175 | 10,267 | -0.10(-3.01%) |
Jul 02, 2004 | 3.273 | 3.273 | 3.257 | 3.273 | 5,679 | -0.01(-0.35%) |
Jul 01, 2004 | 3.204 | 3.284 | 3.204 | 3.284 | 11,359 | +0.06(+1.77%) |
Jun 30, 2004 | 3.179 | 3.271 | 3.179 | 3.227 | 19,005 | +0.02(+0.50%) |
Jun 29, 2004 | 3.147 | 3.296 | 3.143 | 3.211 | 20,971 | +0.00(+0.00%) |
Jun 28, 2004 | 3.161 | 3.213 | 3.159 | 3.211 | 13,107 | +0.00(+0.00%) |
Jun 25, 2004 | 3.147 | 3.252 | 3.053 | 3.211 | 23,593 | +0.12(+4.00%) |
Jun 24, 2004 | 3.046 | 3.090 | 3.046 | 3.088 | 13,981 | +0.00(+0.08%) |
Jun 23, 2004 | 3.378 | 3.378 | 3.051 | 3.085 | 17,039 | -0.03(-1.04%) |
Jun 22, 2004 | 3.165 | 3.200 | 3.117 | 3.117 | 2,839 | -0.05(-1.45%) |
Jun 21, 2004 | 3.161 | 3.170 | 3.159 | 3.163 | 3,713 | -0.02(-0.58%) |
Jun 18, 2004 | 3.294 | 3.294 | 3.181 | 3.181 | 1,310 | -0.07(-2.04%) |
Jun 17, 2004 | 3.195 | 3.248 | 3.195 | 3.248 | 873 | +0.05(+1.57%) |
Jun 16, 2004 | 3.170 | 3.197 | 3.170 | 3.197 | 1,092 | +0.01(+0.29%) |
Jun 15, 2004 | 3.186 | 3.296 | 3.184 | 3.188 | 14,199 | -0.11(-3.26%) |
Jun 14, 2004 | 3.204 | 3.305 | 3.200 | 3.296 | 24,904 | +0.05(+1.48%) |
Jun 10, 2004 | 3.227 | 3.248 | 3.218 | 3.248 | 8,519 | +0.01(+0.42%) |
Jun 09, 2004 | 3.234 | 3.248 | 3.227 | 3.234 | 13,325 | +0.04(+1.29%) |
Jun 08, 2004 | 3.236 | 3.236 | 3.163 | 3.193 | 6,772 | -0.01(-0.29%) |
Jun 07, 2004 | 3.202 | 3.202 | 3.122 | 3.202 | 19,879 | +0.01(+0.29%) |
Jun 04, 2004 | 3.177 | 3.202 | 3.177 | 3.193 | 14,636 | +0.01(+0.22%) |
Jun 03, 2004 | 3.184 | 3.186 | 3.184 | 3.186 | 2,621 | +0.02(+0.51%) |
Jun 02, 2004 | 3.042 | 3.170 | 3.042 | 3.170 | 11,141 | +0.03(+0.95%) |
Jun 01, 2004 | 3.202 | 3.202 | 3.133 | 3.140 | 14,855 | -0.09(-2.90%) |
May 28, 2004 | 3.367 | 3.367 | 3.152 | 3.234 | 13,981 | +0.02(+0.71%) |
May 27, 2004 | 3.262 | 3.367 | 3.124 | 3.211 | 13,107 | +0.11(+3.70%) |
May 26, 2004 | 3.129 | 3.149 | 3.090 | 3.097 | 9,830 | -0.06(-1.89%) |
May 25, 2004 | 3.042 | 3.184 | 3.042 | 3.156 | 13,325 | -0.11(-3.23%) |
May 24, 2004 | 3.042 | 3.262 | 3.042 | 3.262 | 10,922 | +0.00(+0.00%) |
May 21, 2004 | 3.156 | 3.262 | 3.147 | 3.262 | 29,928 | +0.11(+3.34%) |
May 20, 2004 | 3.140 | 3.159 | 3.129 | 3.156 | 15,291 | +0.04(+1.40%) |
May 19, 2004 | 3.108 | 3.113 | 3.108 | 3.113 | 1,529 | +0.03(+1.12%) |
May 18, 2004 | 3.097 | 3.124 | 3.078 | 3.078 | 15,510 | +0.01(+0.22%) |
May 17, 2004 | 3.042 | 3.090 | 3.042 | 3.072 | 5,461 | -0.02(-0.59%) |
May 14, 2004 | 3.181 | 3.181 | 2.998 | 3.090 | 57,454 | -0.09(-2.88%) |
May 13, 2004 | 3.090 | 3.181 | 3.090 | 3.181 | 5,024 | +0.00(+0.00%) |
May 12, 2004 | 3.262 | 3.332 | 3.065 | 3.181 | 54,395 | -0.08(-2.39%) |
May 11, 2004 | 3.248 | 3.259 | 3.216 | 3.259 | 4,369 | -0.05(-1.59%) |
May 10, 2004 | 3.559 | 3.573 | 3.159 | 3.312 | 82,576 | -0.22(-6.28%) |
May 07, 2004 | 3.559 | 3.559 | 3.365 | 3.534 | 24,904 | +0.10(+2.86%) |
May 06, 2004 | 3.376 | 3.456 | 3.339 | 3.435 | 21,627 | -0.16(-4.52%) |
May 05, 2004 | 3.374 | 3.646 | 3.374 | 3.598 | 30,147 | +0.08(+2.34%) |
May 04, 2004 | 3.390 | 3.525 | 3.390 | 3.516 | 47,842 | +0.11(+3.36%) |