Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.424 | 3.424 | 3.159 | 3.251 | 3,697 | +0.06(+2.04%) |
Jul 29, 2004 | 3.191 | 3.245 | 3.180 | 3.186 | 9,429 | -0.12(-3.60%) |
Jul 28, 2004 | 3.153 | 3.305 | 3.153 | 3.305 | 8,319 | +0.08(+2.52%) |
Jul 27, 2004 | 3.153 | 3.305 | 3.143 | 3.224 | 24,959 | +0.08(+2.41%) |
Jul 26, 2004 | 3.040 | 3.207 | 3.040 | 3.148 | 7,395 | +0.11(+3.56%) |
Jul 23, 2004 | 3.051 | 3.088 | 3.034 | 3.040 | 20,891 | +0.01(+0.18%) |
Jul 22, 2004 | 3.241 | 3.241 | 3.034 | 3.034 | 3,512 | -0.22(-6.66%) |
Jul 21, 2004 | 3.245 | 3.353 | 3.121 | 3.251 | 7,395 | +0.00(+0.00%) |
Jul 20, 2004 | 3.251 | 3.251 | 3.251 | 3.251 | 184 | +0.09(+2.74%) |
Jul 19, 2004 | 3.164 | 3.164 | 3.164 | 3.164 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 3.148 | 3.198 | 3.148 | 3.164 | 3,143 | +0.12(+4.09%) |
Jul 15, 2004 | 3.225 | 3.229 | 3.040 | 3.040 | 924 | -0.17(-5.23%) |
Jul 14, 2004 | 3.273 | 3.299 | 3.040 | 3.207 | 2,033 | -0.04(-1.33%) |
Jul 13, 2004 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 3.299 | 3.381 | 3.245 | 3.251 | 7,765 | -0.06(-1.81%) |
Jul 09, 2004 | 3.359 | 3.359 | 3.310 | 3.311 | 1,848 | -0.06(-1.91%) |
Jul 08, 2004 | 3.299 | 3.375 | 3.299 | 3.375 | 2,773 | -0.00(-0.14%) |
Jul 07, 2004 | 3.299 | 3.381 | 3.299 | 3.380 | 3,697 | +0.05(+1.44%) |
Jul 06, 2004 | 3.337 | 3.375 | 3.332 | 3.332 | 1,663 | -0.01(-0.32%) |
Jul 02, 2004 | 3.353 | 3.359 | 3.343 | 3.343 | 2,033 | -0.04(-1.12%) |
Jul 01, 2004 | 3.381 | 3.408 | 3.348 | 3.381 | 27,362 | -0.03(-0.79%) |
Jun 30, 2004 | 3.408 | 3.408 | 3.381 | 3.408 | 5,731 | +0.00(+0.00%) |
Jun 29, 2004 | 3.402 | 3.429 | 3.402 | 3.408 | 8,319 | +0.01(+0.16%) |
Jun 28, 2004 | 3.381 | 3.424 | 3.257 | 3.402 | 48,254 | +0.11(+3.45%) |
Jun 25, 2004 | 3.245 | 3.385 | 3.245 | 3.289 | 6,655 | +0.03(+0.83%) |
Jun 24, 2004 | 3.321 | 3.408 | 3.262 | 3.262 | 61,381 | -0.06(-1.94%) |
Jun 23, 2004 | 3.207 | 3.326 | 3.207 | 3.326 | 14,605 | +0.06(+1.80%) |
Jun 22, 2004 | 3.132 | 3.343 | 3.132 | 3.267 | 30,320 | +0.19(+6.15%) |
Jun 21, 2004 | 3.077 | 3.078 | 3.077 | 3.078 | 1,109 | +0.04(+1.43%) |
Jun 18, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 2,033 | -0.05(-1.58%) |
Jun 17, 2004 | 3.083 | 3.083 | 3.083 | 3.083 | 554 | +0.00(+0.00%) |
Jun 16, 2004 | 3.082 | 3.083 | 3.078 | 3.083 | 3,882 | +0.00(+0.00%) |
Jun 15, 2004 | 3.099 | 3.143 | 3.078 | 3.083 | 3,697 | +0.04(+1.42%) |
Jun 14, 2004 | 3.083 | 3.110 | 3.040 | 3.040 | 2,773 | -0.13(-4.24%) |
Jun 10, 2004 | 3.110 | 3.174 | 3.034 | 3.174 | 924 | +0.09(+2.78%) |
Jun 09, 2004 | 3.083 | 3.088 | 3.083 | 3.088 | 924 | -0.11(-3.37%) |
Jun 08, 2004 | 3.051 | 3.201 | 3.019 | 3.196 | 2,403 | +0.06(+1.88%) |
Jun 07, 2004 | 3.239 | 3.239 | 3.132 | 3.137 | 3,143 | +0.03(+0.87%) |
Jun 04, 2004 | 3.245 | 3.245 | 3.002 | 3.110 | 5,546 | -0.14(-4.17%) |
Jun 03, 2004 | 3.245 | 3.245 | 3.245 | 3.245 | 554 | -0.09(-2.58%) |
Jun 02, 2004 | 3.342 | 3.342 | 3.267 | 3.331 | 2,588 | +0.07(+2.16%) |
Jun 01, 2004 | 3.234 | 3.353 | 3.191 | 3.261 | 12,572 | -0.03(-0.99%) |
May 28, 2004 | 3.229 | 3.331 | 3.229 | 3.293 | 5,361 | -0.02(-0.65%) |
May 27, 2004 | 3.143 | 3.321 | 3.143 | 3.315 | 49,733 | +0.01(+0.31%) |
May 26, 2004 | 3.239 | 3.337 | 3.153 | 3.305 | 24,219 | +0.09(+2.69%) |
May 25, 2004 | 3.170 | 3.218 | 3.067 | 3.218 | 18,858 | +0.05(+1.71%) |
May 24, 2004 | 3.061 | 3.164 | 3.061 | 3.164 | 4,622 | +0.05(+1.56%) |
May 21, 2004 | 3.024 | 3.159 | 3.024 | 3.115 | 9,244 | -0.07(-2.21%) |
May 20, 2004 | 3.186 | 3.186 | 3.067 | 3.186 | 14,420 | +0.01(+0.17%) |
May 19, 2004 | 2.986 | 3.191 | 2.975 | 3.180 | 12,017 | +0.21(+6.91%) |
May 18, 2004 | 2.948 | 3.024 | 2.948 | 2.975 | 19,782 | -0.04(-1.43%) |
May 17, 2004 | 2.948 | 3.051 | 2.948 | 3.018 | 14,605 | -0.09(-2.96%) |
May 14, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 184 | -0.01(-0.19%) |
May 13, 2004 | 3.180 | 3.180 | 3.040 | 3.116 | 8,504 | +0.00(+0.03%) |
May 12, 2004 | 3.083 | 3.115 | 2.840 | 3.115 | 91,332 | -0.01(-0.19%) |
May 11, 2004 | 3.132 | 3.132 | 3.121 | 3.121 | 554 | -0.02(-0.67%) |
May 10, 2004 | 3.088 | 3.142 | 3.088 | 3.142 | 554 | +0.01(+0.33%) |
May 07, 2004 | 3.099 | 3.132 | 3.094 | 3.132 | 2,218 | -0.01(-0.17%) |
May 06, 2004 | 3.132 | 3.137 | 3.132 | 3.137 | 9,059 | +0.03(+0.87%) |
May 05, 2004 | 3.115 | 3.169 | 3.110 | 3.110 | 739 | -0.06(-1.89%) |
May 04, 2004 | 3.110 | 3.218 | 3.110 | 3.170 | 23,480 | +0.03(+1.05%) |