Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.750 | 3.780 | 3.647 | 3.647 | 464,755 | -0.10(-2.74%) |
Jul 29, 2004 | 3.683 | 3.779 | 3.658 | 3.749 | 549,545 | +0.07(+2.01%) |
Jul 28, 2004 | 3.645 | 3.734 | 3.604 | 3.675 | 487,880 | +0.03(+0.69%) |
Jul 27, 2004 | 3.540 | 3.670 | 3.530 | 3.650 | 404,450 | +0.10(+2.73%) |
Jul 26, 2004 | 3.622 | 3.678 | 3.523 | 3.553 | 429,388 | -0.09(-2.36%) |
Jul 23, 2004 | 3.669 | 3.697 | 3.629 | 3.639 | 313,766 | -0.03(-0.81%) |
Jul 22, 2004 | 3.639 | 3.727 | 3.622 | 3.669 | 739,074 | +0.02(+0.42%) |
Jul 21, 2004 | 3.782 | 3.843 | 3.652 | 3.653 | 574,936 | -0.12(-3.13%) |
Jul 20, 2004 | 3.774 | 3.791 | 3.725 | 3.771 | 392,208 | -0.00(-0.03%) |
Jul 19, 2004 | 3.815 | 3.817 | 3.748 | 3.772 | 386,314 | -0.04(-1.04%) |
Jul 16, 2004 | 3.799 | 3.843 | 3.788 | 3.812 | 534,582 | +0.02(+0.64%) |
Jul 15, 2004 | 3.749 | 3.860 | 3.722 | 3.788 | 810,715 | +0.05(+1.21%) |
Jul 14, 2004 | 3.727 | 3.781 | 3.721 | 3.743 | 1,044,226 | -0.01(-0.18%) |
Jul 13, 2004 | 3.815 | 3.815 | 3.727 | 3.749 | 483,799 | -0.08(-2.16%) |
Jul 12, 2004 | 3.821 | 3.860 | 3.810 | 3.832 | 475,184 | +0.02(+0.40%) |
Jul 09, 2004 | 3.830 | 3.858 | 3.785 | 3.817 | 714,590 | -0.02(-0.60%) |
Jul 08, 2004 | 3.826 | 3.882 | 3.826 | 3.840 | 1,133,097 | +0.01(+0.29%) |
Jul 07, 2004 | 3.815 | 3.846 | 3.804 | 3.829 | 393,115 | +0.01(+0.35%) |
Jul 06, 2004 | 3.782 | 3.843 | 3.782 | 3.815 | 937,672 | +0.03(+0.87%) |
Jul 02, 2004 | 3.793 | 3.804 | 3.771 | 3.782 | 463,395 | -0.01(-0.20%) |
Jul 01, 2004 | 3.804 | 3.821 | 3.774 | 3.790 | 619,825 | +0.01(+0.35%) |
Jun 30, 2004 | 3.628 | 3.782 | 3.594 | 3.777 | 1,080,046 | +0.17(+4.58%) |
Jun 29, 2004 | 3.564 | 3.671 | 3.563 | 3.611 | 1,024,276 | +0.05(+1.33%) |
Jun 28, 2004 | 3.683 | 3.683 | 3.545 | 3.564 | 1,199,749 | -0.11(-2.97%) |
Jun 25, 2004 | 3.705 | 3.737 | 3.654 | 3.673 | 1,391,093 | -0.03(-0.72%) |
Jun 24, 2004 | 3.766 | 3.785 | 3.684 | 3.700 | 326,462 | -0.07(-1.73%) |
Jun 23, 2004 | 3.705 | 3.765 | 3.670 | 3.765 | 424,854 | +0.05(+1.46%) |
Jun 22, 2004 | 3.672 | 3.711 | 3.651 | 3.711 | 533,222 | +0.02(+0.54%) |
Jun 21, 2004 | 3.733 | 3.733 | 3.672 | 3.691 | 368,177 | -0.04(-0.98%) |
Jun 18, 2004 | 3.722 | 3.727 | 3.662 | 3.727 | 804,820 | +0.01(+0.15%) |
Jun 17, 2004 | 3.689 | 3.775 | 3.618 | 3.722 | 1,098,637 | +0.04(+1.08%) |
Jun 16, 2004 | 3.529 | 3.688 | 3.529 | 3.682 | 981,654 | +0.16(+4.67%) |
Jun 15, 2004 | 3.402 | 3.583 | 3.402 | 3.518 | 917,722 | +0.12(+3.40%) |
Jun 14, 2004 | 3.319 | 3.458 | 3.315 | 3.402 | 910,467 | -0.05(-1.47%) |
Jun 10, 2004 | 3.385 | 3.538 | 3.385 | 3.453 | 663,807 | +0.02(+0.51%) |
Jun 09, 2004 | 3.507 | 3.507 | 3.416 | 3.435 | 583,098 | -0.07(-2.04%) |
Jun 08, 2004 | 3.501 | 3.532 | 3.485 | 3.507 | 458,861 | +0.02(+0.63%) |
Jun 07, 2004 | 3.490 | 3.511 | 3.452 | 3.485 | 616,198 | +0.02(+0.45%) |
Jun 04, 2004 | 3.396 | 3.484 | 3.357 | 3.469 | 744,062 | +0.10(+2.98%) |
Jun 03, 2004 | 3.551 | 3.578 | 3.369 | 3.369 | 1,073,245 | -0.19(-5.27%) |
Jun 02, 2004 | 3.507 | 3.561 | 3.477 | 3.556 | 767,640 | +0.03(+0.78%) |
Jun 01, 2004 | 3.499 | 3.583 | 3.499 | 3.529 | 1,631,859 | +0.04(+1.23%) |
May 28, 2004 | 3.477 | 3.559 | 3.477 | 3.486 | 678,316 | +0.01(+0.35%) |
May 27, 2004 | 3.517 | 3.517 | 3.358 | 3.474 | 1,232,849 | -0.03(-0.91%) |
May 26, 2004 | 3.529 | 3.555 | 3.473 | 3.506 | 907,293 | -0.04(-1.12%) |
May 25, 2004 | 3.415 | 3.545 | 3.391 | 3.545 | 855,603 | +0.14(+4.05%) |
May 24, 2004 | 3.297 | 3.415 | 3.292 | 3.407 | 993,897 | +0.10(+3.10%) |
May 21, 2004 | 3.330 | 3.341 | 3.228 | 3.305 | 756,304 | -0.02(-0.63%) |
May 20, 2004 | 3.323 | 3.369 | 3.308 | 3.326 | 1,235,570 | +0.00(+0.10%) |
May 19, 2004 | 3.264 | 3.327 | 3.231 | 3.323 | 1,360,260 | +0.06(+1.79%) |
May 18, 2004 | 3.304 | 3.304 | 3.203 | 3.264 | 632,974 | -0.04(-1.20%) |
May 17, 2004 | 3.214 | 3.316 | 3.198 | 3.304 | 676,502 | +0.07(+2.32%) |
May 14, 2004 | 3.217 | 3.324 | 3.214 | 3.229 | 447,072 | +0.01(+0.38%) |
May 13, 2004 | 3.235 | 3.281 | 3.216 | 3.217 | 522,340 | -0.02(-0.58%) |
May 12, 2004 | 3.187 | 3.237 | 3.121 | 3.235 | 677,409 | +0.05(+1.45%) |
May 11, 2004 | 3.138 | 3.252 | 3.138 | 3.189 | 754,037 | +0.06(+1.97%) |
May 10, 2004 | 3.263 | 3.263 | 3.082 | 3.127 | 1,067,804 | -0.14(-4.16%) |
May 07, 2004 | 3.308 | 3.347 | 3.263 | 3.263 | 871,927 | -0.05(-1.53%) |
May 06, 2004 | 3.347 | 3.380 | 3.297 | 3.314 | 639,775 | -0.03(-0.99%) |
May 05, 2004 | 3.448 | 3.448 | 3.308 | 3.347 | 1,257,787 | -0.14(-4.11%) |
May 04, 2004 | 3.210 | 3.628 | 3.210 | 3.490 | 2,192,740 | +0.28(+8.76%) |