Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.820 | 3.820 | 3.778 | 3.778 | 1,527 | +0.08(+2.07%) |
Jul 29, 2004 | 3.675 | 3.735 | 3.675 | 3.701 | 2,233 | +0.03(+0.93%) |
Jul 28, 2004 | 3.701 | 3.701 | 3.573 | 3.667 | 7,522 | -0.18(-4.65%) |
Jul 27, 2004 | 3.633 | 3.846 | 3.556 | 3.846 | 8,345 | +0.27(+7.62%) |
Jul 26, 2004 | 3.582 | 3.590 | 3.565 | 3.573 | 3,055 | +0.02(+0.48%) |
Jul 23, 2004 | 3.539 | 3.582 | 3.539 | 3.556 | 8,697 | +0.04(+1.21%) |
Jul 22, 2004 | 3.488 | 3.599 | 3.412 | 3.514 | 22,096 | -0.03(-0.72%) |
Jul 21, 2004 | 3.786 | 4.041 | 3.488 | 3.539 | 20,921 | -0.43(-10.92%) |
Jul 20, 2004 | 3.582 | 3.999 | 3.582 | 3.973 | 29,149 | +0.40(+11.19%) |
Jul 19, 2004 | 3.641 | 3.641 | 3.531 | 3.573 | 8,697 | -0.04(-1.18%) |
Jul 16, 2004 | 3.607 | 3.701 | 3.607 | 3.616 | 17,395 | +0.11(+3.16%) |
Jul 15, 2004 | 3.446 | 3.582 | 3.446 | 3.505 | 13,399 | +0.04(+1.23%) |
Jul 14, 2004 | 3.488 | 3.539 | 3.463 | 3.463 | 8,110 | -0.08(-2.16%) |
Jul 13, 2004 | 3.497 | 3.624 | 3.497 | 3.539 | 11,283 | -0.13(-3.48%) |
Jul 12, 2004 | 3.667 | 3.761 | 3.463 | 3.667 | 33,968 | -0.14(-3.79%) |
Jul 09, 2004 | 3.761 | 4.007 | 3.616 | 3.812 | 30,207 | +0.04(+1.13%) |
Jul 08, 2004 | 3.956 | 4.041 | 3.769 | 3.769 | 7,874 | -0.22(-5.54%) |
Jul 07, 2004 | 4.024 | 4.024 | 3.914 | 3.990 | 9,990 | -0.03(-0.64%) |
Jul 06, 2004 | 4.160 | 4.203 | 3.990 | 4.016 | 14,221 | -0.19(-4.45%) |
Jul 02, 2004 | 4.228 | 4.297 | 4.118 | 4.203 | 3,173 | -0.03(-0.60%) |
Jul 01, 2004 | 4.424 | 4.467 | 4.092 | 4.228 | 41,608 | -0.14(-3.31%) |
Jun 30, 2004 | 4.339 | 4.424 | 4.169 | 4.373 | 330,161 | +0.03(+0.78%) |
Jun 29, 2004 | 4.135 | 4.348 | 4.126 | 4.339 | 169,841 | +0.30(+7.37%) |
Jun 28, 2004 | 4.041 | 4.143 | 4.041 | 4.041 | 6,817 | -0.12(-2.86%) |
Jun 25, 2004 | 4.050 | 4.245 | 4.050 | 4.160 | 9,167 | -0.05(-1.21%) |
Jun 24, 2004 | 4.245 | 4.254 | 4.101 | 4.211 | 17,513 | -0.08(-1.79%) |
Jun 23, 2004 | 4.271 | 4.297 | 4.186 | 4.288 | 35,261 | +0.00(+0.00%) |
Jun 22, 2004 | 4.288 | 4.288 | 4.245 | 4.288 | 4,819 | +0.03(+0.80%) |
Jun 21, 2004 | 4.245 | 4.279 | 4.245 | 4.254 | 10,460 | -0.01(-0.20%) |
Jun 18, 2004 | 4.288 | 4.288 | 4.237 | 4.262 | 7,287 | +0.03(+0.60%) |
Jun 17, 2004 | 4.177 | 4.254 | 4.169 | 4.237 | 7,287 | -0.03(-0.60%) |
Jun 16, 2004 | 4.237 | 4.297 | 4.135 | 4.262 | 12,223 | +0.04(+1.01%) |
Jun 15, 2004 | 4.169 | 4.245 | 4.126 | 4.220 | 14,104 | +0.02(+0.40%) |
Jun 14, 2004 | 4.092 | 4.297 | 4.092 | 4.203 | 54,067 | +0.08(+1.86%) |
Jun 10, 2004 | 4.186 | 4.424 | 3.658 | 4.126 | 403,034 | -0.05(-1.22%) |
Jun 09, 2004 | 3.658 | 4.177 | 3.658 | 4.177 | 50,540 | +0.49(+13.39%) |
Jun 08, 2004 | 3.505 | 3.812 | 3.505 | 3.684 | 168,783 | +0.20(+5.61%) |
Jun 07, 2004 | 3.590 | 3.650 | 3.471 | 3.488 | 40,080 | -0.13(-3.53%) |
Jun 04, 2004 | 3.573 | 3.692 | 3.522 | 3.616 | 33,145 | +0.10(+2.91%) |
Jun 03, 2004 | 3.514 | 3.548 | 3.488 | 3.514 | 19,981 | -0.09(-2.36%) |
Jun 02, 2004 | 3.437 | 3.701 | 3.437 | 3.599 | 30,089 | +0.09(+2.67%) |
Jun 01, 2004 | 3.565 | 3.573 | 3.420 | 3.505 | 12,811 | -0.08(-2.14%) |
May 28, 2004 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
May 27, 2004 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
May 26, 2004 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
May 25, 2004 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
May 24, 2004 | 3.429 | 3.582 | 3.429 | 3.582 | 3,408 | +0.00(+0.00%) |
May 21, 2004 | 3.607 | 3.607 | 3.531 | 3.582 | 3,408 | -0.08(-2.09%) |
May 20, 2004 | 3.616 | 3.658 | 3.412 | 3.658 | 19,158 | -0.08(-2.05%) |
May 19, 2004 | 3.498 | 3.744 | 3.498 | 3.735 | 15,279 | +0.08(+2.09%) |
May 18, 2004 | 3.352 | 3.701 | 3.352 | 3.658 | 85,684 | +0.30(+8.86%) |
May 17, 2004 | 3.276 | 3.403 | 3.063 | 3.361 | 25,740 | +0.18(+5.61%) |
May 14, 2004 | 3.190 | 3.267 | 3.080 | 3.182 | 22,684 | -0.10(-3.11%) |
May 13, 2004 | 2.910 | 3.284 | 2.910 | 3.284 | 11,166 | +0.14(+4.32%) |
May 12, 2004 | 3.063 | 3.156 | 3.063 | 3.148 | 16,690 | -0.06(-1.86%) |
May 11, 2004 | 3.063 | 3.208 | 3.063 | 3.208 | 7,522 | +0.14(+4.72%) |
May 10, 2004 | 2.927 | 3.139 | 2.927 | 3.063 | 16,337 | -0.10(-3.23%) |
May 07, 2004 | 3.182 | 3.242 | 3.063 | 3.165 | 48,895 | -0.05(-1.59%) |
May 06, 2004 | 3.488 | 3.488 | 2.935 | 3.216 | 96,380 | -0.19(-5.50%) |
May 05, 2004 | 3.148 | 3.403 | 3.148 | 3.403 | 56,535 | +0.11(+3.33%) |
May 04, 2004 | 3.488 | 3.488 | 3.088 | 3.293 | 48,777 | -0.11(-3.22%) |