Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.755 | 3.777 | 3.732 | 3.750 | 1,765,990 | -0.02(-0.47%) |
Jul 29, 2004 | 3.603 | 3.771 | 3.603 | 3.768 | 3,903,857 | +0.15(+4.05%) |
Jul 28, 2004 | 3.571 | 3.623 | 3.551 | 3.621 | 964,081 | +0.05(+1.35%) |
Jul 27, 2004 | 3.516 | 3.582 | 3.494 | 3.573 | 1,502,042 | +0.06(+1.63%) |
Jul 26, 2004 | 3.598 | 3.619 | 3.507 | 3.516 | 1,766,549 | -0.10(-2.82%) |
Jul 23, 2004 | 3.603 | 3.630 | 3.603 | 3.618 | 896,975 | -0.01(-0.30%) |
Jul 22, 2004 | 3.584 | 3.635 | 3.584 | 3.628 | 2,095,925 | +0.05(+1.45%) |
Jul 21, 2004 | 3.546 | 3.596 | 3.541 | 3.576 | 1,733,556 | +0.02(+0.65%) |
Jul 20, 2004 | 3.559 | 3.575 | 3.525 | 3.553 | 742,074 | -0.02(-0.50%) |
Jul 19, 2004 | 3.564 | 3.602 | 3.553 | 3.571 | 984,212 | +0.03(+0.86%) |
Jul 16, 2004 | 3.576 | 3.593 | 3.512 | 3.541 | 1,057,469 | +0.00(+0.00%) |
Jul 15, 2004 | 3.603 | 3.612 | 3.523 | 3.541 | 3,004,644 | -0.07(-1.98%) |
Jul 14, 2004 | 3.603 | 3.628 | 3.591 | 3.612 | 3,970,962 | +0.00(+0.05%) |
Jul 13, 2004 | 3.580 | 3.614 | 3.555 | 3.610 | 1,700,003 | +0.02(+0.60%) |
Jul 12, 2004 | 3.603 | 3.605 | 3.585 | 3.589 | 1,226,910 | +0.01(+0.35%) |
Jul 09, 2004 | 3.532 | 3.587 | 3.532 | 3.576 | 1,396,910 | +0.04(+1.27%) |
Jul 08, 2004 | 3.544 | 3.562 | 3.530 | 3.532 | 1,684,905 | -0.01(-0.40%) |
Jul 07, 2004 | 3.568 | 3.575 | 3.539 | 3.546 | 500,494 | -0.01(-0.30%) |
Jul 06, 2004 | 3.587 | 3.593 | 3.550 | 3.557 | 2,022,668 | -0.00(-0.05%) |
Jul 02, 2004 | 3.548 | 3.593 | 3.519 | 3.559 | 1,247,042 | +0.05(+1.32%) |
Jul 01, 2004 | 3.562 | 3.598 | 3.507 | 3.512 | 893,620 | -0.07(-2.00%) |
Jun 30, 2004 | 3.576 | 3.600 | 3.548 | 3.584 | 1,286,187 | +0.02(+0.45%) |
Jun 29, 2004 | 3.532 | 3.585 | 3.523 | 3.568 | 2,488,492 | +0.06(+1.58%) |
Jun 28, 2004 | 3.517 | 3.526 | 3.505 | 3.512 | 782,896 | +0.01(+0.36%) |
Jun 25, 2004 | 3.492 | 3.541 | 3.489 | 3.500 | 1,490,299 | +0.01(+0.26%) |
Jun 24, 2004 | 3.492 | 3.516 | 3.466 | 3.491 | 1,870,563 | +0.01(+0.15%) |
Jun 23, 2004 | 3.494 | 3.498 | 3.451 | 3.485 | 1,343,785 | +0.02(+0.57%) |
Jun 22, 2004 | 3.453 | 3.492 | 3.448 | 3.466 | 3,231,125 | +0.03(+0.94%) |
Jun 21, 2004 | 3.398 | 3.433 | 3.373 | 3.433 | 1,011,054 | +0.04(+1.16%) |
Jun 18, 2004 | 3.367 | 3.451 | 3.367 | 3.394 | 1,098,291 | +0.03(+0.85%) |
Jun 17, 2004 | 3.360 | 3.387 | 3.342 | 3.365 | 2,307,866 | +0.02(+0.53%) |
Jun 16, 2004 | 3.399 | 3.399 | 3.339 | 3.348 | 4,422,805 | -0.06(-1.89%) |
Jun 15, 2004 | 3.398 | 3.439 | 3.392 | 3.412 | 1,895,727 | +0.02(+0.58%) |
Jun 14, 2004 | 3.523 | 3.523 | 3.382 | 3.392 | 3,343,527 | -0.16(-4.48%) |
Jun 10, 2004 | 3.551 | 3.559 | 3.528 | 3.551 | 1,384,608 | +0.02(+0.46%) |
Jun 09, 2004 | 3.578 | 3.591 | 3.525 | 3.535 | 1,880,069 | -0.04(-1.15%) |
Jun 08, 2004 | 3.593 | 3.598 | 3.562 | 3.576 | 607,303 | -0.01(-0.40%) |
Jun 07, 2004 | 3.614 | 3.621 | 3.582 | 3.591 | 647,008 | +0.01(+0.40%) |
Jun 04, 2004 | 3.610 | 3.621 | 3.569 | 3.576 | 998,752 | -0.01(-0.25%) |
Jun 03, 2004 | 3.562 | 3.600 | 3.562 | 3.585 | 1,713,984 | +0.02(+0.65%) |
Jun 02, 2004 | 3.559 | 3.589 | 3.534 | 3.562 | 1,066,976 | +0.01(+0.35%) |
Jun 01, 2004 | 3.544 | 3.553 | 3.510 | 3.550 | 1,064,739 | -0.01(-0.25%) |
May 28, 2004 | 3.553 | 3.578 | 3.550 | 3.559 | 1,206,219 | -0.02(-0.55%) |
May 27, 2004 | 3.526 | 3.591 | 3.526 | 3.578 | 1,596,549 | +0.09(+2.56%) |
May 26, 2004 | 3.523 | 3.553 | 3.480 | 3.489 | 913,752 | -0.01(-0.31%) |
May 25, 2004 | 3.482 | 3.514 | 3.478 | 3.500 | 574,310 | +0.02(+0.51%) |
May 24, 2004 | 3.469 | 3.519 | 3.467 | 3.482 | 1,025,594 | +0.00(+0.10%) |
May 21, 2004 | 3.496 | 3.505 | 3.451 | 3.478 | 767,238 | -0.00(-0.05%) |
May 20, 2004 | 3.480 | 3.500 | 3.466 | 3.480 | 673,290 | -0.00(-0.05%) |
May 19, 2004 | 3.487 | 3.512 | 3.478 | 3.482 | 785,692 | +0.04(+1.14%) |
May 18, 2004 | 3.475 | 3.500 | 3.442 | 3.442 | 1,302,963 | -0.03(-0.93%) |
May 17, 2004 | 3.487 | 3.548 | 3.462 | 3.475 | 1,590,398 | -0.04(-1.07%) |
May 14, 2004 | 3.491 | 3.541 | 3.450 | 3.512 | 1,422,075 | +0.07(+1.92%) |
May 13, 2004 | 3.412 | 3.466 | 3.385 | 3.446 | 3,652,211 | +0.03(+0.84%) |
May 12, 2004 | 3.467 | 3.467 | 3.398 | 3.417 | 1,439,970 | -0.04(-1.24%) |
May 11, 2004 | 3.489 | 3.512 | 3.460 | 3.460 | 1,381,812 | -0.01(-0.26%) |
May 10, 2004 | 3.525 | 3.532 | 3.448 | 3.469 | 1,561,878 | -0.09(-2.66%) |
May 07, 2004 | 3.627 | 3.643 | 3.553 | 3.564 | 1,107,239 | -0.09(-2.35%) |
May 06, 2004 | 3.648 | 3.680 | 3.603 | 3.650 | 1,603,260 | +0.01(+0.29%) |
May 05, 2004 | 3.639 | 3.648 | 3.607 | 3.639 | 1,549,016 | +0.03(+0.79%) |
May 04, 2004 | 3.557 | 3.625 | 3.550 | 3.610 | 2,372,176 | +0.09(+2.49%) |