Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.050 | 3.110 | 3.050 | 3.110 | 6,300 | +0.06(+1.97%) |
Jul 29, 2004 | 3.020 | 3.050 | 3.020 | 3.050 | 3,100 | -0.02(-0.65%) |
Jul 28, 2004 | 3.000 | 3.070 | 3.000 | 3.070 | 1,000 | -0.04(-1.29%) |
Jul 27, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 100 | +0.05(+1.63%) |
Jul 23, 2004 | 3.110 | 3.110 | 3.000 | 3.060 | 4,400 | -0.07(-2.24%) |
Jul 22, 2004 | 3.220 | 3.230 | 3.100 | 3.130 | 2,100 | -0.15(-4.57%) |
Jul 21, 2004 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 3.290 | 3.290 | 3.280 | 3.280 | 400 | -0.02(-0.61%) |
Jul 19, 2004 | 3.070 | 3.300 | 3.070 | 3.300 | 4,200 | +0.24(+7.84%) |
Jul 16, 2004 | 3.100 | 3.100 | 3.050 | 3.060 | 2,600 | -0.14(-4.38%) |
Jul 15, 2004 | 3.200 | 3.270 | 3.200 | 3.200 | 4,400 | -0.04(-1.23%) |
Jul 14, 2004 | 3.010 | 3.300 | 3.010 | 3.240 | 4,700 | +0.22(+7.28%) |
Jul 13, 2004 | 2.950 | 3.020 | 2.950 | 3.020 | 600 | +0.05(+1.68%) |
Jul 12, 2004 | 2.750 | 3.000 | 2.650 | 2.970 | 10,200 | +0.02(+0.68%) |
Jul 09, 2004 | 2.800 | 3.180 | 2.780 | 2.950 | 7,600 | +0.10(+3.51%) |
Jul 08, 2004 | 3.090 | 3.090 | 2.850 | 2.850 | 2,600 | -0.24(-7.77%) |
Jul 07, 2004 | 3.000 | 3.090 | 3.000 | 3.090 | 2,900 | -0.01(-0.32%) |
Jul 06, 2004 | 3.150 | 3.150 | 2.900 | 3.100 | 2,800 | -0.14(-4.32%) |
Jul 02, 2004 | 3.250 | 3.250 | 3.150 | 3.240 | 2,100 | -0.01(-0.31%) |
Jul 01, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.20(-5.80%) |
Jun 30, 2004 | 3.340 | 3.450 | 3.250 | 3.450 | 1,500 | +0.01(+0.29%) |
Jun 29, 2004 | 3.440 | 3.440 | 3.440 | 3.440 | 900 | +0.00(+0.00%) |
Jun 28, 2004 | 3.410 | 3.440 | 3.390 | 3.440 | 3,400 | +0.03(+0.88%) |
Jun 25, 2004 | 3.270 | 3.410 | 3.270 | 3.410 | 1,800 | +0.06(+1.79%) |
Jun 24, 2004 | 3.300 | 3.440 | 3.270 | 3.350 | 5,500 | +0.03(+0.90%) |
Jun 23, 2004 | 3.320 | 3.320 | 3.200 | 3.320 | 5,000 | +0.02(+0.61%) |
Jun 22, 2004 | 3.280 | 3.300 | 3.270 | 3.300 | 1,100 | -0.05(-1.49%) |
Jun 21, 2004 | 3.350 | 3.420 | 3.350 | 3.350 | 4,000 | +0.00(+0.00%) |
Jun 18, 2004 | 3.440 | 3.440 | 3.350 | 3.350 | 1,000 | -0.09(-2.62%) |
Jun 17, 2004 | 3.350 | 3.440 | 3.250 | 3.440 | 6,900 | +0.07(+2.08%) |
Jun 16, 2004 | 3.440 | 3.450 | 3.370 | 3.370 | 8,900 | +0.00(+0.00%) |
Jun 15, 2004 | 3.400 | 3.450 | 3.350 | 3.370 | 2,300 | -0.03(-0.88%) |
Jun 14, 2004 | 3.490 | 3.560 | 3.390 | 3.400 | 17,600 | -0.06(-1.73%) |
Jun 10, 2004 | 3.380 | 3.490 | 3.380 | 3.460 | 50,200 | +0.11(+3.28%) |
Jun 09, 2004 | 3.250 | 3.480 | 3.250 | 3.350 | 2,400 | +0.00(+0.00%) |
Jun 08, 2004 | 3.450 | 3.450 | 3.350 | 3.350 | 1,200 | -0.10(-2.90%) |
Jun 07, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 1,300 | +0.10(+2.99%) |
Jun 04, 2004 | 3.420 | 3.420 | 3.220 | 3.350 | 5,500 | -0.02(-0.59%) |
Jun 03, 2004 | 3.360 | 3.370 | 3.360 | 3.370 | 1,700 | -0.07(-2.03%) |
Jun 02, 2004 | 3.490 | 3.490 | 3.440 | 3.440 | 400 | -0.06(-1.71%) |
Jun 01, 2004 | 3.490 | 3.490 | 3.490 | 3.500 | 3,300 | +0.00(+0.00%) |
May 28, 2004 | 3.500 | 3.550 | 3.490 | 3.500 | 1,500 | +0.10(+2.94%) |
May 27, 2004 | 3.550 | 3.550 | 3.400 | 3.400 | 3,200 | -0.17(-4.76%) |
May 26, 2004 | 3.490 | 3.570 | 3.490 | 3.570 | 2,700 | +0.08(+2.29%) |
May 25, 2004 | 3.200 | 3.490 | 3.200 | 3.490 | 6,000 | +0.21(+6.40%) |
May 24, 2004 | 3.300 | 3.310 | 3.270 | 3.280 | 1,100 | -0.10(-2.96%) |
May 21, 2004 | 3.380 | 3.380 | 3.380 | 3.380 | 1,100 | -0.07(-2.03%) |
May 20, 2004 | 3.450 | 3.460 | 3.450 | 3.450 | 3,200 | -0.09(-2.54%) |
May 19, 2004 | 3.500 | 3.540 | 3.410 | 3.540 | 1,500 | +0.04(+1.14%) |
May 18, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
May 17, 2004 | 3.420 | 3.990 | 3.420 | 3.500 | 50,000 | +0.03(+0.86%) |
May 14, 2004 | 3.520 | 3.580 | 3.470 | 3.470 | 2,300 | -0.11(-3.07%) |
May 13, 2004 | 3.600 | 3.600 | 3.580 | 3.580 | 300 | +0.04(+1.13%) |
May 12, 2004 | 3.580 | 3.580 | 3.480 | 3.540 | 4,200 | -0.04(-1.12%) |
May 11, 2004 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
May 10, 2004 | 3.750 | 3.760 | 3.560 | 3.580 | 11,800 | -0.07(-1.92%) |
May 07, 2004 | 3.630 | 3.650 | 3.620 | 3.650 | 6,500 | +0.02(+0.55%) |
May 06, 2004 | 3.340 | 3.640 | 3.320 | 3.630 | 13,600 | +0.33(+10.00%) |
May 05, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.06(+1.85%) |
May 04, 2004 | 3.200 | 3.240 | 3.200 | 3.240 | 800 | +0.04(+1.25%) |