Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.588 | 3.736 | 3.588 | 3.708 | 66,555 | +0.10(+2.74%) |
Jul 29, 2004 | 3.471 | 3.621 | 3.471 | 3.609 | 26,970 | +0.07(+1.95%) |
Jul 28, 2004 | 3.333 | 3.540 | 3.333 | 3.540 | 112,883 | +0.24(+7.39%) |
Jul 27, 2004 | 3.168 | 3.377 | 3.163 | 3.297 | 52,417 | +0.16(+4.98%) |
Jul 26, 2004 | 3.092 | 3.140 | 3.092 | 3.140 | 8,917 | +0.03(+1.11%) |
Jul 23, 2004 | 3.175 | 3.177 | 3.106 | 3.106 | 6,525 | +0.00(+0.07%) |
Jul 22, 2004 | 3.090 | 3.154 | 3.090 | 3.103 | 1,522 | -0.03(-0.81%) |
Jul 21, 2004 | 3.113 | 3.131 | 3.110 | 3.129 | 2,175 | +0.00(+0.07%) |
Jul 20, 2004 | 3.122 | 3.126 | 3.122 | 3.126 | 435 | -0.02(-0.73%) |
Jul 19, 2004 | 3.115 | 3.177 | 3.110 | 3.149 | 6,525 | -0.00(-0.07%) |
Jul 16, 2004 | 3.193 | 3.193 | 3.152 | 3.152 | 3,697 | -0.04(-1.30%) |
Jul 15, 2004 | 3.193 | 3.218 | 3.193 | 3.193 | 2,827 | -0.03(-0.86%) |
Jul 14, 2004 | 3.193 | 3.221 | 3.193 | 3.221 | 8,482 | +0.07(+2.26%) |
Jul 13, 2004 | 3.131 | 3.149 | 3.126 | 3.149 | 8,917 | -0.03(-0.80%) |
Jul 12, 2004 | 2.988 | 3.195 | 2.977 | 3.175 | 10,875 | +0.00(+0.00%) |
Jul 09, 2004 | 3.152 | 3.175 | 3.152 | 3.175 | 870 | -0.10(-3.01%) |
Jul 08, 2004 | 3.002 | 3.287 | 3.002 | 3.273 | 19,575 | +0.07(+2.06%) |
Jul 07, 2004 | 3.393 | 3.393 | 3.207 | 3.207 | 870 | +0.02(+0.58%) |
Jul 06, 2004 | 3.218 | 3.310 | 3.188 | 3.188 | 10,222 | -0.10(-3.01%) |
Jul 02, 2004 | 3.287 | 3.287 | 3.271 | 3.287 | 5,655 | -0.01(-0.35%) |
Jul 01, 2004 | 3.218 | 3.299 | 3.218 | 3.299 | 11,310 | +0.06(+1.77%) |
Jun 30, 2004 | 3.193 | 3.285 | 3.193 | 3.241 | 18,922 | +0.02(+0.50%) |
Jun 29, 2004 | 3.161 | 3.310 | 3.156 | 3.225 | 20,880 | +0.00(+0.00%) |
Jun 28, 2004 | 3.175 | 3.228 | 3.172 | 3.225 | 13,050 | +0.00(+0.00%) |
Jun 25, 2004 | 3.161 | 3.267 | 3.067 | 3.225 | 23,490 | +0.12(+4.00%) |
Jun 24, 2004 | 3.060 | 3.103 | 3.060 | 3.101 | 13,920 | +0.00(+0.08%) |
Jun 23, 2004 | 3.393 | 3.393 | 3.064 | 3.099 | 16,965 | -0.03(-1.04%) |
Jun 22, 2004 | 3.179 | 3.214 | 3.131 | 3.131 | 2,827 | -0.05(-1.45%) |
Jun 21, 2004 | 3.175 | 3.184 | 3.172 | 3.177 | 3,697 | -0.02(-0.58%) |
Jun 18, 2004 | 3.308 | 3.308 | 3.195 | 3.195 | 1,305 | -0.07(-2.04%) |
Jun 17, 2004 | 3.209 | 3.262 | 3.209 | 3.262 | 870 | +0.05(+1.57%) |
Jun 16, 2004 | 3.184 | 3.211 | 3.184 | 3.211 | 1,087 | +0.01(+0.29%) |
Jun 15, 2004 | 3.200 | 3.310 | 3.198 | 3.202 | 14,137 | -0.11(-3.26%) |
Jun 14, 2004 | 3.218 | 3.320 | 3.214 | 3.310 | 24,795 | +0.05(+1.48%) |
Jun 10, 2004 | 3.241 | 3.262 | 3.232 | 3.262 | 8,482 | +0.01(+0.42%) |
Jun 09, 2004 | 3.248 | 3.262 | 3.241 | 3.248 | 13,267 | +0.04(+1.29%) |
Jun 08, 2004 | 3.251 | 3.251 | 3.177 | 3.207 | 6,742 | -0.01(-0.29%) |
Jun 07, 2004 | 3.216 | 3.216 | 3.136 | 3.216 | 19,792 | +0.01(+0.29%) |
Jun 04, 2004 | 3.191 | 3.216 | 3.191 | 3.207 | 14,572 | +0.01(+0.22%) |
Jun 03, 2004 | 3.198 | 3.200 | 3.198 | 3.200 | 2,610 | +0.02(+0.51%) |
Jun 02, 2004 | 3.055 | 3.184 | 3.055 | 3.184 | 11,092 | +0.03(+0.95%) |
Jun 01, 2004 | 3.216 | 3.216 | 3.147 | 3.154 | 14,790 | -0.09(-2.90%) |
May 28, 2004 | 3.382 | 3.382 | 3.166 | 3.248 | 13,920 | +0.02(+0.71%) |
May 27, 2004 | 3.276 | 3.382 | 3.138 | 3.225 | 13,050 | +0.11(+3.70%) |
May 26, 2004 | 3.143 | 3.163 | 3.103 | 3.110 | 9,787 | -0.06(-1.89%) |
May 25, 2004 | 3.055 | 3.198 | 3.055 | 3.170 | 13,267 | -0.11(-3.23%) |
May 24, 2004 | 3.055 | 3.276 | 3.055 | 3.276 | 10,875 | +0.00(+0.00%) |
May 21, 2004 | 3.170 | 3.276 | 3.161 | 3.276 | 29,797 | +0.11(+3.34%) |
May 20, 2004 | 3.154 | 3.172 | 3.143 | 3.170 | 15,225 | +0.04(+1.40%) |
May 19, 2004 | 3.122 | 3.127 | 3.122 | 3.126 | 1,522 | +0.03(+1.12%) |
May 18, 2004 | 3.110 | 3.138 | 3.092 | 3.092 | 15,442 | +0.01(+0.22%) |
May 17, 2004 | 3.055 | 3.103 | 3.055 | 3.085 | 5,437 | -0.02(-0.59%) |
May 14, 2004 | 3.195 | 3.195 | 3.011 | 3.103 | 57,202 | -0.09(-2.88%) |
May 13, 2004 | 3.103 | 3.195 | 3.103 | 3.195 | 5,002 | +0.00(+0.00%) |
May 12, 2004 | 3.276 | 3.347 | 3.078 | 3.195 | 54,157 | -0.08(-2.39%) |
May 11, 2004 | 3.262 | 3.274 | 3.230 | 3.274 | 4,350 | -0.05(-1.59%) |
May 10, 2004 | 3.575 | 3.588 | 3.172 | 3.326 | 82,215 | -0.22(-6.28%) |
May 07, 2004 | 3.575 | 3.575 | 3.379 | 3.549 | 24,795 | +0.10(+2.86%) |
May 06, 2004 | 3.391 | 3.471 | 3.354 | 3.451 | 21,532 | -0.16(-4.52%) |
May 05, 2004 | 3.388 | 3.662 | 3.388 | 3.614 | 30,015 | +0.08(+2.34%) |
May 04, 2004 | 3.405 | 3.540 | 3.405 | 3.531 | 47,632 | +0.11(+3.36%) |