Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.400 | 2.600 | 2.350 | 2.520 | 59,000 | +0.16(+6.78%) |
Jul 29, 2004 | 2.310 | 2.360 | 2.260 | 2.360 | 70,000 | +0.08(+3.51%) |
Jul 28, 2004 | 2.300 | 2.300 | 2.240 | 2.280 | 93,300 | +0.08(+3.64%) |
Jul 27, 2004 | 2.150 | 2.300 | 2.150 | 2.200 | 111,300 | +0.01(+0.46%) |
Jul 26, 2004 | 2.300 | 2.300 | 2.150 | 2.190 | 98,600 | -0.06(-2.67%) |
Jul 23, 2004 | 2.230 | 2.300 | 2.200 | 2.250 | 118,500 | -0.05(-2.17%) |
Jul 22, 2004 | 2.320 | 2.400 | 2.180 | 2.300 | 125,700 | -0.09(-3.77%) |
Jul 21, 2004 | 2.390 | 2.450 | 2.380 | 2.390 | 69,400 | +0.00(+0.00%) |
Jul 20, 2004 | 2.550 | 2.580 | 2.241 | 2.390 | 587,300 | -0.19(-7.36%) |
Jul 19, 2004 | 2.550 | 2.630 | 2.550 | 2.580 | 61,000 | +0.01(+0.39%) |
Jul 16, 2004 | 2.540 | 2.630 | 2.540 | 2.570 | 82,100 | -0.01(-0.39%) |
Jul 15, 2004 | 2.500 | 2.680 | 2.500 | 2.580 | 79,500 | +0.06(+2.38%) |
Jul 14, 2004 | 2.500 | 2.660 | 2.330 | 2.520 | 256,300 | +0.02(+0.80%) |
Jul 13, 2004 | 2.470 | 2.550 | 2.270 | 2.500 | 522,600 | +0.00(+0.00%) |
Jul 12, 2004 | 2.750 | 2.750 | 2.410 | 2.500 | 166,600 | -0.20(-7.41%) |
Jul 09, 2004 | 2.700 | 2.800 | 2.670 | 2.700 | 91,100 | -0.02(-0.74%) |
Jul 08, 2004 | 2.790 | 2.840 | 2.710 | 2.720 | 85,800 | -0.09(-3.20%) |
Jul 07, 2004 | 2.800 | 2.860 | 2.800 | 2.810 | 317,400 | -0.01(-0.35%) |
Jul 06, 2004 | 2.980 | 3.000 | 2.750 | 2.820 | 352,300 | -0.18(-6.00%) |
Jul 02, 2004 | 3.020 | 3.050 | 2.980 | 3.000 | 423,700 | -0.03(-0.99%) |
Jul 01, 2004 | 3.110 | 3.110 | 3.020 | 3.030 | 299,500 | +0.02(+0.66%) |
Jun 30, 2004 | 3.120 | 3.150 | 3.010 | 3.010 | 217,800 | -0.09(-2.90%) |
Jun 29, 2004 | 3.180 | 3.180 | 3.100 | 3.100 | 160,600 | -0.05(-1.59%) |
Jun 28, 2004 | 3.260 | 3.310 | 3.130 | 3.150 | 83,600 | -0.05(-1.56%) |
Jun 25, 2004 | 3.262 | 3.500 | 3.150 | 3.200 | 158,900 | -0.11(-3.32%) |
Jun 24, 2004 | 3.190 | 3.320 | 3.180 | 3.310 | 75,800 | +0.11(+3.44%) |
Jun 23, 2004 | 3.150 | 3.470 | 3.150 | 3.200 | 131,600 | +0.02(+0.63%) |
Jun 22, 2004 | 3.180 | 3.380 | 3.150 | 3.180 | 255,900 | +0.03(+0.95%) |
Jun 21, 2004 | 3.140 | 3.230 | 3.140 | 3.150 | 97,400 | +0.01(+0.32%) |
Jun 18, 2004 | 3.450 | 3.510 | 3.140 | 3.140 | 335,500 | -0.34(-9.77%) |
Jun 17, 2004 | 3.040 | 3.500 | 3.020 | 3.480 | 716,000 | +0.44(+14.47%) |
Jun 16, 2004 | 3.240 | 3.270 | 3.000 | 3.040 | 638,000 | -0.01(-0.33%) |
Jun 15, 2004 | 3.070 | 3.150 | 3.050 | 3.050 | 152,200 | -0.10(-3.17%) |
Jun 14, 2004 | 3.260 | 3.300 | 3.070 | 3.150 | 134,800 | -0.11(-3.37%) |
Jun 10, 2004 | 3.370 | 3.500 | 3.260 | 3.260 | 52,700 | -0.11(-3.26%) |
Jun 09, 2004 | 3.600 | 3.600 | 3.310 | 3.370 | 71,100 | +0.06(+1.81%) |
Jun 08, 2004 | 3.270 | 3.500 | 3.270 | 3.310 | 81,700 | -0.03(-0.90%) |
Jun 07, 2004 | 3.560 | 3.560 | 3.250 | 3.340 | 164,200 | -0.16(-4.57%) |
Jun 04, 2004 | 3.500 | 3.550 | 3.350 | 3.500 | 101,200 | +0.02(+0.57%) |
Jun 03, 2004 | 3.430 | 3.500 | 3.290 | 3.480 | 78,600 | +0.12(+3.57%) |
Jun 02, 2004 | 3.400 | 3.400 | 3.270 | 3.360 | 35,800 | -0.03(-0.88%) |
Jun 01, 2004 | 3.390 | 3.500 | 3.250 | 3.390 | 94,800 | +0.11(+3.35%) |
May 28, 2004 | 3.550 | 3.550 | 3.240 | 3.280 | 87,200 | -0.21(-6.02%) |
May 27, 2004 | 3.350 | 3.590 | 3.350 | 3.490 | 161,100 | +0.24(+7.38%) |
May 26, 2004 | 3.460 | 3.500 | 3.240 | 3.250 | 85,600 | -0.16(-4.69%) |
May 25, 2004 | 3.240 | 3.450 | 3.150 | 3.410 | 149,900 | +0.07(+2.13%) |
May 24, 2004 | 3.180 | 3.350 | 3.180 | 3.339 | 82,500 | +0.15(+4.64%) |
May 21, 2004 | 3.070 | 3.250 | 3.070 | 3.191 | 66,200 | +0.14(+4.62%) |
May 20, 2004 | 3.170 | 3.230 | 3.010 | 3.050 | 72,600 | -0.06(-1.93%) |
May 19, 2004 | 3.100 | 3.230 | 3.050 | 3.110 | 192,100 | +0.06(+1.97%) |
May 18, 2004 | 3.170 | 3.170 | 3.030 | 3.050 | 166,200 | +0.00(+0.00%) |
May 17, 2004 | 3.050 | 3.140 | 3.000 | 3.050 | 272,400 | -0.09(-2.87%) |
May 14, 2004 | 3.322 | 3.340 | 3.080 | 3.140 | 392,900 | -0.21(-6.27%) |
May 13, 2004 | 3.340 | 3.440 | 3.230 | 3.350 | 162,400 | +0.13(+4.04%) |
May 12, 2004 | 3.200 | 3.350 | 2.980 | 3.220 | 875,400 | -0.12(-3.59%) |
May 11, 2004 | 3.700 | 3.750 | 3.180 | 3.340 | 506,000 | -0.18(-5.11%) |
May 10, 2004 | 3.900 | 4.060 | 3.520 | 3.520 | 282,900 | -0.43(-10.89%) |
May 07, 2004 | 4.000 | 4.170 | 3.900 | 3.950 | 79,800 | -0.04(-1.00%) |
May 06, 2004 | 4.110 | 4.190 | 3.900 | 3.990 | 67,200 | -0.10(-2.44%) |
May 05, 2004 | 3.880 | 4.250 | 3.880 | 4.090 | 106,400 | +0.10(+2.51%) |
May 04, 2004 | 3.940 | 4.080 | 3.810 | 3.990 | 155,500 | +0.09(+2.31%) |