Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.853 | 3.948 | 3.853 | 3.936 | 6,261 | +0.07(+1.83%) |
Jul 29, 2004 | 3.859 | 3.865 | 3.853 | 3.865 | 4,399 | -0.04(-1.06%) |
Jul 28, 2004 | 3.853 | 3.906 | 3.853 | 3.906 | 2,369 | +0.05(+1.22%) |
Jul 27, 2004 | 3.853 | 3.953 | 3.853 | 3.859 | 8,630 | -0.01(-0.15%) |
Jul 26, 2004 | 3.847 | 3.865 | 3.835 | 3.865 | 22,844 | +0.02(+0.62%) |
Jul 23, 2004 | 3.847 | 3.853 | 3.841 | 3.841 | 10,999 | -0.01(-0.15%) |
Jul 22, 2004 | 3.841 | 3.865 | 3.841 | 3.847 | 8,291 | -0.02(-0.61%) |
Jul 21, 2004 | 3.930 | 3.930 | 3.871 | 3.871 | 1,861 | -0.07(-1.80%) |
Jul 20, 2004 | 3.900 | 3.942 | 3.853 | 3.942 | 10,660 | -0.01(-0.15%) |
Jul 19, 2004 | 3.871 | 3.959 | 3.871 | 3.948 | 30,290 | +0.08(+1.98%) |
Jul 16, 2004 | 3.841 | 3.871 | 3.841 | 3.871 | 20,644 | -0.03(-0.76%) |
Jul 15, 2004 | 3.841 | 3.930 | 3.841 | 3.900 | 2,369 | +0.05(+1.23%) |
Jul 14, 2004 | 3.853 | 3.853 | 3.841 | 3.853 | 18,106 | -0.01(-0.15%) |
Jul 13, 2004 | 3.877 | 3.877 | 3.853 | 3.859 | 10,491 | -0.02(-0.46%) |
Jul 12, 2004 | 3.841 | 3.930 | 3.841 | 3.877 | 27,921 | +0.04(+0.92%) |
Jul 09, 2004 | 3.859 | 3.859 | 3.841 | 3.841 | 17,260 | -0.04(-1.07%) |
Jul 08, 2004 | 3.900 | 3.989 | 3.871 | 3.883 | 20,306 | -0.02(-0.45%) |
Jul 07, 2004 | 3.877 | 3.900 | 3.877 | 3.900 | 7,107 | +0.00(+0.00%) |
Jul 06, 2004 | 3.900 | 3.912 | 3.900 | 3.900 | 4,230 | -0.04(-1.05%) |
Jul 02, 2004 | 3.959 | 3.959 | 3.900 | 3.942 | 12,353 | +0.04(+0.91%) |
Jul 01, 2004 | 3.912 | 3.989 | 3.871 | 3.906 | 18,952 | -0.05(-1.34%) |
Jun 30, 2004 | 3.823 | 3.959 | 3.823 | 3.959 | 12,522 | +0.15(+3.88%) |
Jun 29, 2004 | 3.812 | 3.871 | 3.812 | 3.812 | 13,199 | -0.03(-0.77%) |
Jun 28, 2004 | 3.829 | 3.841 | 3.812 | 3.841 | 5,245 | +0.00(+0.00%) |
Jun 25, 2004 | 3.841 | 3.841 | 3.818 | 3.841 | 4,230 | -0.03(-0.76%) |
Jun 24, 2004 | 3.835 | 3.871 | 3.788 | 3.871 | 30,798 | +0.04(+0.92%) |
Jun 23, 2004 | 3.812 | 3.841 | 3.788 | 3.835 | 15,229 | +0.02(+0.62%) |
Jun 22, 2004 | 3.818 | 3.823 | 3.812 | 3.812 | 7,445 | -0.03(-0.77%) |
Jun 21, 2004 | 3.841 | 3.841 | 3.833 | 3.841 | 1,184 | -0.01(-0.15%) |
Jun 18, 2004 | 3.888 | 3.888 | 3.812 | 3.847 | 23,690 | -0.02(-0.61%) |
Jun 17, 2004 | 3.812 | 3.888 | 3.812 | 3.871 | 13,876 | +0.08(+2.18%) |
Jun 16, 2004 | 3.823 | 3.823 | 3.788 | 3.788 | 29,275 | -0.08(-1.99%) |
Jun 15, 2004 | 3.812 | 3.865 | 3.794 | 3.865 | 10,830 | +0.02(+0.62%) |
Jun 14, 2004 | 3.812 | 3.841 | 3.812 | 3.841 | 2,199 | +0.03(+0.78%) |
Jun 10, 2004 | 3.841 | 3.841 | 3.782 | 3.812 | 18,952 | -0.03(-0.77%) |
Jun 09, 2004 | 3.812 | 3.853 | 3.812 | 3.841 | 4,230 | +0.00(+0.00%) |
Jun 08, 2004 | 3.871 | 3.871 | 3.841 | 3.841 | 3,553 | +0.03(+0.78%) |
Jun 07, 2004 | 3.770 | 3.812 | 3.770 | 3.812 | 17,260 | -0.02(-0.46%) |
Jun 04, 2004 | 3.812 | 3.829 | 3.800 | 3.829 | 8,122 | -0.02(-0.61%) |
Jun 03, 2004 | 3.818 | 3.853 | 3.818 | 3.853 | 6,599 | -0.01(-0.15%) |
Jun 02, 2004 | 3.782 | 3.859 | 3.782 | 3.859 | 6,261 | +0.07(+1.71%) |
Jun 01, 2004 | 3.812 | 3.841 | 3.782 | 3.794 | 3,553 | -0.05(-1.38%) |
May 28, 2004 | 3.782 | 3.847 | 3.735 | 3.847 | 28,090 | +0.04(+0.93%) |
May 27, 2004 | 3.735 | 3.829 | 3.735 | 3.812 | 26,398 | +0.06(+1.57%) |
May 26, 2004 | 3.753 | 3.753 | 3.753 | 3.753 | 5,415 | -0.02(-0.47%) |
May 25, 2004 | 3.753 | 3.782 | 3.735 | 3.770 | 35,366 | -0.01(-0.31%) |
May 24, 2004 | 3.782 | 3.782 | 3.753 | 3.782 | 4,568 | +0.00(+0.00%) |
May 21, 2004 | 3.782 | 3.823 | 3.735 | 3.782 | 28,936 | -0.06(-1.54%) |
May 20, 2004 | 3.871 | 3.900 | 3.806 | 3.841 | 23,352 | -0.04(-1.07%) |
May 19, 2004 | 3.871 | 3.906 | 3.871 | 3.883 | 17,260 | -0.02(-0.61%) |
May 18, 2004 | 3.930 | 3.983 | 3.906 | 3.906 | 4,230 | -0.07(-1.64%) |
May 17, 2004 | 3.959 | 3.989 | 3.930 | 3.971 | 3,045 | -0.05(-1.18%) |
May 14, 2004 | 3.989 | 4.018 | 3.989 | 4.018 | 3,215 | -0.02(-0.58%) |
May 13, 2004 | 4.066 | 4.066 | 4.018 | 4.042 | 3,384 | +0.04(+0.89%) |
May 12, 2004 | 4.018 | 4.060 | 3.959 | 4.007 | 34,690 | -0.07(-1.74%) |
May 11, 2004 | 4.083 | 4.107 | 4.078 | 4.078 | 9,983 | -0.06(-1.43%) |
May 10, 2004 | 4.284 | 4.284 | 4.078 | 4.137 | 32,659 | -0.21(-4.76%) |
May 07, 2004 | 4.538 | 4.538 | 4.225 | 4.343 | 33,674 | -0.21(-4.67%) |
May 06, 2004 | 4.521 | 4.598 | 4.521 | 4.556 | 86,978 | +0.05(+1.05%) |
May 05, 2004 | 4.355 | 4.509 | 4.343 | 4.509 | 110,669 | +0.15(+3.53%) |
May 04, 2004 | 4.284 | 4.373 | 4.284 | 4.355 | 78,517 | +0.08(+1.80%) |