Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.351 | 3.385 | 3.351 | 3.366 | 138,838 | +0.01(+0.40%) |
Jul 29, 2004 | 3.314 | 3.353 | 3.295 | 3.353 | 137,273 | +0.05(+1.63%) |
Jul 28, 2004 | 3.261 | 3.311 | 3.247 | 3.299 | 160,238 | +0.03(+1.00%) |
Jul 27, 2004 | 3.081 | 3.267 | 3.081 | 3.267 | 299,599 | +0.18(+5.97%) |
Jul 26, 2004 | 3.008 | 3.083 | 3.008 | 3.083 | 173,809 | +0.07(+2.22%) |
Jul 23, 2004 | 3.085 | 3.113 | 2.998 | 3.016 | 110,131 | -0.08(-2.60%) |
Jul 22, 2004 | 3.123 | 3.142 | 3.052 | 3.096 | 112,219 | -0.04(-1.22%) |
Jul 21, 2004 | 3.190 | 3.209 | 3.134 | 3.134 | 158,151 | -0.04(-1.39%) |
Jul 20, 2004 | 3.161 | 3.178 | 3.123 | 3.178 | 66,809 | +0.03(+0.85%) |
Jul 19, 2004 | 3.146 | 3.169 | 3.125 | 3.152 | 60,546 | -0.00(-0.12%) |
Jul 16, 2004 | 3.267 | 3.267 | 3.155 | 3.155 | 90,819 | -0.10(-3.12%) |
Jul 15, 2004 | 3.267 | 3.270 | 3.240 | 3.257 | 64,721 | -0.01(-0.18%) |
Jul 14, 2004 | 3.324 | 3.353 | 3.255 | 3.263 | 81,946 | -0.07(-2.18%) |
Jul 13, 2004 | 3.293 | 3.343 | 3.293 | 3.336 | 53,239 | +0.06(+1.69%) |
Jul 12, 2004 | 3.286 | 3.330 | 3.259 | 3.280 | 56,370 | +0.00(+0.12%) |
Jul 09, 2004 | 3.297 | 3.301 | 3.257 | 3.276 | 50,107 | -0.02(-0.58%) |
Jul 08, 2004 | 3.429 | 3.439 | 3.295 | 3.295 | 169,634 | -0.14(-4.12%) |
Jul 07, 2004 | 3.462 | 3.487 | 3.431 | 3.437 | 103,868 | -0.03(-0.88%) |
Jul 06, 2004 | 3.489 | 3.514 | 3.429 | 3.468 | 121,614 | -0.02(-0.55%) |
Jul 02, 2004 | 3.477 | 3.523 | 3.477 | 3.487 | 53,239 | -0.01(-0.27%) |
Jul 01, 2004 | 3.497 | 3.535 | 3.451 | 3.497 | 178,507 | +0.00(+0.00%) |
Jun 30, 2004 | 3.452 | 3.516 | 3.449 | 3.497 | 179,029 | +0.05(+1.50%) |
Jun 29, 2004 | 3.410 | 3.445 | 3.391 | 3.445 | 291,248 | +0.05(+1.58%) |
Jun 28, 2004 | 3.334 | 3.405 | 3.299 | 3.391 | 457,229 | +0.06(+1.90%) |
Jun 25, 2004 | 3.324 | 3.362 | 3.238 | 3.328 | 857,565 | -0.02(-0.46%) |
Jun 24, 2004 | 3.372 | 3.382 | 3.290 | 3.343 | 92,907 | -0.02(-0.74%) |
Jun 23, 2004 | 3.297 | 3.382 | 3.293 | 3.368 | 150,843 | +0.05(+1.56%) |
Jun 22, 2004 | 3.261 | 3.324 | 3.257 | 3.316 | 141,970 | +0.05(+1.47%) |
Jun 21, 2004 | 3.234 | 3.295 | 3.234 | 3.269 | 98,126 | +0.03(+1.07%) |
Jun 18, 2004 | 3.276 | 3.309 | 3.234 | 3.234 | 409,209 | -0.04(-1.29%) |
Jun 17, 2004 | 3.253 | 3.305 | 3.242 | 3.276 | 209,824 | +0.02(+0.71%) |
Jun 16, 2004 | 3.180 | 3.255 | 3.169 | 3.253 | 125,268 | +0.08(+2.60%) |
Jun 15, 2004 | 3.037 | 3.200 | 3.033 | 3.171 | 206,692 | +0.15(+4.88%) |
Jun 14, 2004 | 2.920 | 3.041 | 2.920 | 3.023 | 211,912 | +0.10(+3.54%) |
Jun 10, 2004 | 2.935 | 2.979 | 2.918 | 2.920 | 138,838 | -0.03(-1.04%) |
Jun 09, 2004 | 2.960 | 3.031 | 2.941 | 2.950 | 118,482 | +0.01(+0.33%) |
Jun 08, 2004 | 2.883 | 2.947 | 2.868 | 2.941 | 55,848 | +0.04(+1.32%) |
Jun 07, 2004 | 2.795 | 2.912 | 2.790 | 2.903 | 153,453 | +0.09(+3.34%) |
Jun 04, 2004 | 2.809 | 2.845 | 2.793 | 2.809 | 197,819 | +0.01(+0.27%) |
Jun 03, 2004 | 2.855 | 2.855 | 2.797 | 2.801 | 97,082 | -0.06(-2.08%) |
Jun 02, 2004 | 2.874 | 2.883 | 2.836 | 2.860 | 97,604 | -0.01(-0.47%) |
Jun 01, 2004 | 2.807 | 2.893 | 2.801 | 2.874 | 194,687 | +0.06(+1.97%) |
May 28, 2004 | 2.864 | 2.864 | 2.807 | 2.818 | 69,941 | -0.03(-1.01%) |
May 27, 2004 | 2.816 | 2.872 | 2.811 | 2.847 | 95,517 | +0.04(+1.43%) |
May 26, 2004 | 2.893 | 2.904 | 2.807 | 2.807 | 155,019 | -0.10(-3.36%) |
May 25, 2004 | 2.903 | 2.912 | 2.857 | 2.904 | 194,165 | +0.03(+1.07%) |
May 24, 2004 | 2.866 | 2.891 | 2.866 | 2.874 | 120,048 | +0.03(+0.94%) |
May 21, 2004 | 2.778 | 2.855 | 2.778 | 2.847 | 98,648 | +0.07(+2.55%) |
May 20, 2004 | 2.797 | 2.836 | 2.768 | 2.776 | 419,126 | -0.02(-0.55%) |
May 19, 2004 | 2.874 | 2.876 | 2.791 | 2.791 | 202,517 | -0.07(-2.48%) |
May 18, 2004 | 2.883 | 2.884 | 2.857 | 2.862 | 161,282 | -0.00(-0.13%) |
May 17, 2004 | 2.927 | 2.927 | 2.855 | 2.866 | 143,014 | -0.08(-2.73%) |
May 14, 2004 | 2.893 | 2.989 | 2.883 | 2.947 | 103,346 | +0.03(+1.18%) |
May 13, 2004 | 2.931 | 2.958 | 2.899 | 2.912 | 79,336 | -0.04(-1.30%) |
May 12, 2004 | 2.897 | 2.958 | 2.883 | 2.950 | 60,546 | +0.03(+1.18%) |
May 11, 2004 | 2.883 | 2.922 | 2.880 | 2.916 | 63,678 | +0.03(+1.20%) |
May 10, 2004 | 2.893 | 2.922 | 2.874 | 2.881 | 114,307 | -0.03(-1.05%) |
May 07, 2004 | 2.966 | 2.970 | 2.899 | 2.912 | 81,946 | -0.05(-1.81%) |
May 06, 2004 | 2.970 | 2.972 | 2.891 | 2.966 | 114,307 | -0.01(-0.19%) |
May 05, 2004 | 3.037 | 3.056 | 2.970 | 2.972 | 65,765 | -0.07(-2.15%) |
May 04, 2004 | 3.075 | 3.075 | 3.008 | 3.037 | 71,507 | -0.04(-1.25%) |