Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.691 | 3.691 | 3.625 | 3.651 | 846,848 | -0.05(-1.32%) |
Jul 29, 2004 | 3.613 | 3.700 | 3.600 | 3.700 | 1,833,909 | +0.07(+2.02%) |
Jul 28, 2004 | 3.548 | 3.628 | 3.534 | 3.627 | 1,462,104 | +0.07(+1.89%) |
Jul 27, 2004 | 3.542 | 3.580 | 3.541 | 3.559 | 927,069 | +0.01(+0.40%) |
Jul 26, 2004 | 3.565 | 3.568 | 3.528 | 3.545 | 1,273,761 | -0.03(-0.84%) |
Jul 23, 2004 | 3.562 | 3.582 | 3.561 | 3.575 | 613,860 | -0.00(-0.04%) |
Jul 22, 2004 | 3.584 | 3.614 | 3.561 | 3.577 | 1,305,849 | -0.03(-0.80%) |
Jul 21, 2004 | 3.613 | 3.614 | 3.580 | 3.605 | 597,119 | +0.00(+0.04%) |
Jul 20, 2004 | 3.570 | 3.624 | 3.544 | 3.604 | 899,864 | +0.06(+1.58%) |
Jul 19, 2004 | 3.491 | 3.548 | 3.491 | 3.548 | 733,145 | +0.04(+1.02%) |
Jul 16, 2004 | 3.515 | 3.541 | 3.476 | 3.512 | 1,307,942 | +0.01(+0.16%) |
Jul 15, 2004 | 3.519 | 3.532 | 3.495 | 3.506 | 1,967,145 | -0.03(-0.85%) |
Jul 14, 2004 | 3.512 | 3.537 | 3.502 | 3.537 | 1,053,329 | +0.02(+0.69%) |
Jul 13, 2004 | 3.505 | 3.522 | 3.494 | 3.512 | 1,137,037 | -0.01(-0.24%) |
Jul 12, 2004 | 3.534 | 3.534 | 3.502 | 3.521 | 2,147,815 | -0.00(-0.04%) |
Jul 09, 2004 | 3.541 | 3.549 | 3.512 | 3.522 | 644,553 | -0.01(-0.28%) |
Jul 08, 2004 | 3.575 | 3.584 | 3.524 | 3.532 | 773,604 | -0.06(-1.64%) |
Jul 07, 2004 | 3.555 | 3.614 | 3.555 | 3.591 | 1,033,099 | +0.03(+0.76%) |
Jul 06, 2004 | 3.534 | 3.572 | 3.534 | 3.564 | 1,694,395 | +0.05(+1.35%) |
Jul 02, 2004 | 3.508 | 3.521 | 3.501 | 3.517 | 795,228 | +0.03(+0.91%) |
Jul 01, 2004 | 3.532 | 3.532 | 3.478 | 3.485 | 913,815 | -0.05(-1.30%) |
Jun 30, 2004 | 3.505 | 3.534 | 3.496 | 3.531 | 1,035,192 | +0.03(+0.78%) |
Jun 29, 2004 | 3.473 | 3.515 | 3.473 | 3.504 | 615,953 | +0.04(+1.03%) |
Jun 28, 2004 | 3.433 | 3.475 | 3.433 | 3.468 | 657,110 | +0.06(+1.77%) |
Jun 25, 2004 | 3.425 | 3.451 | 3.398 | 3.408 | 1,067,280 | -0.02(-0.59%) |
Jun 24, 2004 | 3.429 | 3.446 | 3.415 | 3.428 | 410,170 | +0.01(+0.21%) |
Jun 23, 2004 | 3.386 | 3.428 | 3.382 | 3.420 | 2,667,504 | +0.04(+1.06%) |
Jun 22, 2004 | 3.340 | 3.403 | 3.340 | 3.385 | 1,864,602 | +0.05(+1.37%) |
Jun 21, 2004 | 3.307 | 3.353 | 3.297 | 3.339 | 1,616,267 | +0.03(+0.78%) |
Jun 18, 2004 | 3.309 | 3.357 | 3.297 | 3.313 | 707,335 | +0.01(+0.17%) |
Jun 17, 2004 | 3.290 | 3.310 | 3.261 | 3.307 | 1,007,987 | +0.03(+0.96%) |
Jun 16, 2004 | 3.286 | 3.310 | 3.251 | 3.276 | 1,546,510 | -0.03(-0.87%) |
Jun 15, 2004 | 3.304 | 3.317 | 3.276 | 3.304 | 1,358,167 | +0.04(+1.10%) |
Jun 14, 2004 | 3.304 | 3.304 | 3.253 | 3.268 | 1,068,675 | -0.06(-1.72%) |
Jun 10, 2004 | 3.410 | 3.410 | 3.323 | 3.326 | 837,082 | -0.09(-2.68%) |
Jun 09, 2004 | 3.462 | 3.462 | 3.390 | 3.418 | 1,597,433 | -0.07(-2.05%) |
Jun 08, 2004 | 3.441 | 3.492 | 3.438 | 3.489 | 849,639 | +0.03(+0.79%) |
Jun 07, 2004 | 3.390 | 3.468 | 3.390 | 3.462 | 1,680,444 | +0.13(+3.87%) |
Jun 04, 2004 | 3.283 | 3.357 | 3.268 | 3.333 | 1,280,039 | +0.09(+2.74%) |
Jun 03, 2004 | 3.227 | 3.271 | 3.227 | 3.244 | 1,374,908 | +0.02(+0.53%) |
Jun 02, 2004 | 3.190 | 3.238 | 3.175 | 3.227 | 1,429,319 | +0.06(+1.81%) |
Jun 01, 2004 | 3.190 | 3.194 | 3.160 | 3.170 | 786,160 | -0.04(-1.25%) |
May 28, 2004 | 3.263 | 3.263 | 3.204 | 3.210 | 352,969 | -0.04(-1.37%) |
May 27, 2004 | 3.190 | 3.261 | 3.187 | 3.254 | 903,352 | +0.12(+3.89%) |
May 26, 2004 | 3.132 | 3.139 | 3.119 | 3.132 | 1,136,340 | +0.00(+0.14%) |
May 25, 2004 | 3.147 | 3.147 | 3.089 | 3.128 | 1,160,755 | -0.04(-1.22%) |
May 24, 2004 | 3.125 | 3.182 | 3.125 | 3.167 | 361,340 | +0.06(+1.80%) |
May 21, 2004 | 3.118 | 3.122 | 3.068 | 3.111 | 539,918 | +0.01(+0.46%) |
May 20, 2004 | 3.131 | 3.134 | 3.089 | 3.096 | 863,590 | -0.02(-0.64%) |
May 19, 2004 | 3.107 | 3.144 | 3.107 | 3.117 | 1,235,394 | +0.02(+0.65%) |
May 18, 2004 | 3.115 | 3.145 | 3.091 | 3.096 | 537,128 | -0.03(-0.96%) |
May 17, 2004 | 3.144 | 3.187 | 3.124 | 3.127 | 438,073 | -0.03(-1.09%) |
May 14, 2004 | 3.135 | 3.161 | 3.125 | 3.161 | 584,562 | +0.02(+0.55%) |
May 13, 2004 | 3.154 | 3.155 | 3.122 | 3.144 | 914,513 | -0.02(-0.72%) |
May 12, 2004 | 3.190 | 3.190 | 3.147 | 3.167 | 599,909 | -0.02(-0.54%) |
May 11, 2004 | 3.171 | 3.188 | 3.129 | 3.184 | 718,496 | +0.04(+1.42%) |
May 10, 2004 | 3.139 | 3.151 | 3.125 | 3.139 | 727,564 | -0.05(-1.62%) |
May 07, 2004 | 3.211 | 3.218 | 3.167 | 3.191 | 970,318 | -0.03(-1.07%) |
May 06, 2004 | 3.247 | 3.248 | 3.197 | 3.225 | 1,244,463 | -0.02(-0.66%) |
May 05, 2004 | 3.225 | 3.251 | 3.217 | 3.247 | 1,412,577 | +0.00(+0.04%) |
May 04, 2004 | 3.240 | 3.276 | 3.207 | 3.246 | 2,942,346 | +0.06(+1.75%) |