Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.307 | 3.392 | 3.296 | 3.362 | 13,808,105 | +0.07(+2.27%) |
Jul 29, 2004 | 3.274 | 3.303 | 3.241 | 3.287 | 38,819,400 | +0.00(+0.00%) |
Jul 28, 2004 | 3.285 | 3.314 | 3.241 | 3.287 | 15,758,252 | +0.02(+0.54%) |
Jul 27, 2004 | 3.252 | 3.272 | 3.173 | 3.270 | 20,711,928 | -0.05(-1.52%) |
Jul 26, 2004 | 3.362 | 3.379 | 3.257 | 3.320 | 10,101,409 | -0.02(-0.66%) |
Jul 23, 2004 | 3.344 | 3.349 | 3.274 | 3.342 | 8,631,150 | -0.00(-0.07%) |
Jul 22, 2004 | 3.318 | 3.381 | 3.311 | 3.344 | 8,725,667 | +0.01(+0.26%) |
Jul 21, 2004 | 3.460 | 3.473 | 3.331 | 3.336 | 9,595,950 | -0.07(-2.18%) |
Jul 20, 2004 | 3.491 | 3.502 | 3.331 | 3.410 | 12,710,433 | -0.08(-2.38%) |
Jul 19, 2004 | 3.509 | 3.557 | 3.487 | 3.493 | 12,570,713 | -0.01(-0.25%) |
Jul 16, 2004 | 3.441 | 3.504 | 3.430 | 3.502 | 8,910,134 | +0.07(+2.04%) |
Jul 15, 2004 | 3.482 | 3.482 | 3.423 | 3.432 | 9,893,655 | -0.02(-0.44%) |
Jul 14, 2004 | 3.360 | 3.449 | 3.351 | 3.447 | 11,817,776 | +0.09(+2.61%) |
Jul 13, 2004 | 3.371 | 3.386 | 3.355 | 3.360 | 7,746,711 | -0.01(-0.32%) |
Jul 12, 2004 | 3.368 | 3.381 | 3.320 | 3.371 | 8,113,363 | -0.02(-0.58%) |
Jul 09, 2004 | 3.373 | 3.395 | 3.351 | 3.390 | 6,489,686 | +0.02(+0.52%) |
Jul 08, 2004 | 3.384 | 3.399 | 3.342 | 3.373 | 12,814,539 | -0.01(-0.19%) |
Jul 07, 2004 | 3.360 | 3.392 | 3.320 | 3.379 | 9,418,789 | +0.01(+0.33%) |
Jul 06, 2004 | 3.342 | 3.395 | 3.333 | 3.368 | 12,754,724 | +0.05(+1.45%) |
Jul 02, 2004 | 3.305 | 3.329 | 3.287 | 3.320 | 6,691,960 | +0.02(+0.66%) |
Jul 01, 2004 | 3.239 | 3.305 | 3.219 | 3.298 | 14,809,890 | +0.07(+2.31%) |
Jun 30, 2004 | 3.176 | 3.230 | 3.173 | 3.224 | 8,979,537 | +0.04(+1.24%) |
Jun 29, 2004 | 3.176 | 3.206 | 3.154 | 3.184 | 8,170,895 | +0.01(+0.28%) |
Jun 28, 2004 | 3.244 | 3.248 | 3.132 | 3.176 | 10,990,413 | -0.09(-2.68%) |
Jun 25, 2004 | 3.191 | 3.263 | 3.184 | 3.263 | 14,333,197 | +0.05(+1.71%) |
Jun 24, 2004 | 3.252 | 3.296 | 3.187 | 3.208 | 12,924,580 | -0.04(-1.35%) |
Jun 23, 2004 | 3.167 | 3.254 | 3.152 | 3.252 | 12,788,969 | +0.09(+2.70%) |
Jun 22, 2004 | 3.101 | 3.167 | 3.099 | 3.167 | 8,381,388 | +0.05(+1.54%) |
Jun 21, 2004 | 3.092 | 3.143 | 3.077 | 3.119 | 11,326,016 | -0.03(-1.04%) |
Jun 18, 2004 | 3.191 | 3.202 | 3.112 | 3.152 | 11,361,631 | -0.03(-0.83%) |
Jun 17, 2004 | 3.173 | 3.204 | 3.165 | 3.178 | 10,848,866 | +0.02(+0.76%) |
Jun 16, 2004 | 3.110 | 3.176 | 3.088 | 3.154 | 20,169,486 | +0.10(+3.37%) |
Jun 15, 2004 | 2.994 | 3.066 | 2.992 | 3.051 | 19,093,274 | +0.09(+2.88%) |
Jun 14, 2004 | 2.968 | 2.985 | 2.928 | 2.965 | 9,532,482 | +0.02(+0.52%) |
Jun 10, 2004 | 2.873 | 2.950 | 2.869 | 2.950 | 6,414,346 | +0.09(+3.14%) |
Jun 09, 2004 | 2.902 | 2.902 | 2.858 | 2.860 | 5,407,995 | -0.05(-1.58%) |
Jun 08, 2004 | 2.941 | 2.943 | 2.895 | 2.906 | 6,957,703 | -0.02(-0.75%) |
Jun 07, 2004 | 2.897 | 2.930 | 2.869 | 2.928 | 7,744,885 | +0.05(+1.83%) |
Jun 04, 2004 | 2.913 | 2.913 | 2.854 | 2.876 | 7,476,859 | -0.02(-0.53%) |
Jun 03, 2004 | 2.935 | 2.961 | 2.880 | 2.891 | 7,654,934 | -0.04(-1.27%) |
Jun 02, 2004 | 2.985 | 2.989 | 2.928 | 2.928 | 4,941,348 | -0.04(-1.18%) |
Jun 01, 2004 | 2.891 | 2.972 | 2.891 | 2.963 | 7,227,555 | +0.07(+2.50%) |
May 28, 2004 | 2.904 | 2.928 | 2.873 | 2.891 | 7,993,733 | -0.01(-0.45%) |
May 27, 2004 | 2.976 | 2.996 | 2.895 | 2.904 | 10,348,430 | -0.06(-2.07%) |
May 26, 2004 | 3.033 | 3.046 | 2.965 | 2.965 | 5,826,699 | -0.07(-2.24%) |
May 25, 2004 | 2.974 | 3.040 | 2.963 | 3.033 | 8,498,735 | +0.08(+2.59%) |
May 24, 2004 | 2.924 | 2.979 | 2.924 | 2.957 | 7,046,284 | +0.05(+1.73%) |
May 21, 2004 | 2.933 | 2.946 | 2.900 | 2.906 | 7,805,156 | -0.02(-0.60%) |
May 20, 2004 | 2.891 | 2.935 | 2.889 | 2.924 | 12,909,055 | +0.03(+1.14%) |
May 19, 2004 | 2.935 | 2.961 | 2.873 | 2.891 | 7,564,984 | -0.03(-1.12%) |
May 18, 2004 | 2.974 | 2.981 | 2.902 | 2.924 | 8,579,097 | -0.05(-1.69%) |
May 17, 2004 | 2.946 | 2.998 | 2.924 | 2.974 | 9,161,722 | +0.01(+0.44%) |
May 14, 2004 | 2.891 | 2.979 | 2.889 | 2.961 | 10,561,664 | +0.07(+2.50%) |
May 13, 2004 | 2.911 | 2.919 | 2.871 | 2.889 | 11,077,624 | -0.02(-0.75%) |
May 12, 2004 | 2.906 | 2.974 | 2.871 | 2.911 | 13,186,669 | +0.03(+0.91%) |
May 11, 2004 | 2.823 | 2.939 | 2.821 | 2.884 | 13,471,589 | +0.06(+2.17%) |
May 10, 2004 | 2.957 | 2.957 | 2.777 | 2.823 | 19,874,520 | -0.15(-5.15%) |
May 07, 2004 | 3.020 | 3.031 | 2.933 | 2.976 | 6,614,795 | -0.05(-1.52%) |
May 06, 2004 | 3.066 | 3.066 | 3.000 | 3.022 | 8,576,814 | -0.04(-1.36%) |
May 05, 2004 | 3.068 | 3.090 | 3.000 | 3.064 | 10,761,655 | -0.02(-0.50%) |
May 04, 2004 | 3.088 | 3.132 | 3.055 | 3.079 | 10,713,712 | +0.00(+0.00%) |