Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.276 | 3.324 | 3.015 | 3.324 | 23,882 | +0.04(+1.13%) |
Jul 29, 2004 | 3.090 | 3.397 | 3.090 | 3.286 | 21,437 | +0.05(+1.48%) |
Jul 28, 2004 | 3.042 | 3.265 | 2.914 | 3.239 | 17,112 | +0.07(+2.35%) |
Jul 27, 2004 | 3.047 | 3.164 | 3.015 | 3.164 | 9,214 | +0.03(+1.02%) |
Jul 26, 2004 | 3.329 | 3.377 | 3.042 | 3.132 | 25,950 | -0.22(-6.51%) |
Jul 23, 2004 | 3.350 | 3.382 | 3.308 | 3.350 | 6,205 | +0.02(+0.48%) |
Jul 22, 2004 | 3.402 | 3.403 | 3.334 | 3.334 | 6,957 | -0.05(-1.42%) |
Jul 21, 2004 | 3.393 | 3.398 | 3.324 | 3.382 | 10,906 | -0.05(-1.40%) |
Jul 20, 2004 | 3.409 | 3.430 | 3.361 | 3.430 | 2,632 | +0.01(+0.16%) |
Jul 19, 2004 | 3.441 | 3.441 | 3.414 | 3.425 | 2,256 | -0.03(-0.92%) |
Jul 16, 2004 | 3.403 | 3.457 | 3.340 | 3.457 | 27,643 | -0.03(-0.76%) |
Jul 15, 2004 | 3.297 | 3.579 | 3.297 | 3.483 | 86,691 | +0.20(+6.16%) |
Jul 14, 2004 | 3.196 | 3.398 | 3.191 | 3.281 | 13,163 | +0.04(+1.31%) |
Jul 13, 2004 | 3.228 | 3.239 | 3.191 | 3.239 | 4,325 | +0.02(+0.50%) |
Jul 12, 2004 | 3.223 | 3.223 | 3.196 | 3.223 | 13,163 | -0.01(-0.33%) |
Jul 09, 2004 | 3.233 | 3.270 | 3.233 | 3.233 | 1,692 | -0.04(-1.30%) |
Jul 08, 2004 | 3.228 | 3.286 | 3.228 | 3.276 | 3,196 | -0.01(-0.16%) |
Jul 07, 2004 | 3.281 | 3.281 | 3.281 | 3.281 | 752 | +0.00(+0.00%) |
Jul 06, 2004 | 3.361 | 3.398 | 3.223 | 3.281 | 4,701 | -0.08(-2.37%) |
Jul 02, 2004 | 3.355 | 3.403 | 3.355 | 3.361 | 3,008 | -0.04(-1.25%) |
Jul 01, 2004 | 3.329 | 3.403 | 3.329 | 3.403 | 2,820 | +0.00(+0.00%) |
Jun 30, 2004 | 3.318 | 3.403 | 3.244 | 3.403 | 18,616 | +0.07(+2.24%) |
Jun 29, 2004 | 3.297 | 3.361 | 3.244 | 3.329 | 4,701 | -0.04(-1.11%) |
Jun 28, 2004 | 3.377 | 3.595 | 3.164 | 3.366 | 17,864 | -0.06(-1.86%) |
Jun 25, 2004 | 3.084 | 3.776 | 2.999 | 3.430 | 76,536 | +0.31(+9.88%) |
Jun 24, 2004 | 2.877 | 3.270 | 2.877 | 3.122 | 40,994 | +0.04(+1.21%) |
Jun 23, 2004 | 2.999 | 3.318 | 2.813 | 3.084 | 32,908 | -0.04(-1.36%) |
Jun 22, 2004 | 2.824 | 3.164 | 2.824 | 3.127 | 17,112 | +0.23(+8.09%) |
Jun 21, 2004 | 3.148 | 3.148 | 2.701 | 2.893 | 27,267 | -0.18(-5.88%) |
Jun 18, 2004 | 3.074 | 3.074 | 3.074 | 3.074 | 376 | -0.04(-1.20%) |
Jun 17, 2004 | 2.978 | 3.180 | 2.914 | 3.111 | 10,342 | +0.12(+4.09%) |
Jun 16, 2004 | 2.712 | 3.265 | 2.707 | 2.989 | 56,979 | +0.10(+3.31%) |
Jun 15, 2004 | 2.765 | 2.898 | 2.765 | 2.893 | 19,745 | +0.13(+4.82%) |
Jun 14, 2004 | 2.643 | 2.760 | 2.611 | 2.760 | 32,156 | +0.19(+7.23%) |
Jun 10, 2004 | 2.606 | 2.606 | 2.446 | 2.574 | 9,966 | -0.09(-3.20%) |
Jun 09, 2004 | 2.606 | 2.659 | 2.606 | 2.659 | 6,205 | +0.01(+0.40%) |
Jun 08, 2004 | 2.606 | 2.659 | 2.606 | 2.648 | 18,616 | +0.04(+1.63%) |
Jun 07, 2004 | 2.616 | 2.707 | 2.457 | 2.606 | 12,975 | +0.00(+0.00%) |
Jun 04, 2004 | 2.638 | 3.031 | 2.606 | 2.606 | 15,984 | -0.02(-0.61%) |
Jun 03, 2004 | 2.659 | 2.733 | 2.622 | 2.622 | 6,957 | -0.06(-2.38%) |
Jun 02, 2004 | 2.685 | 2.685 | 2.685 | 2.685 | 376 | -0.10(-3.44%) |
Jun 01, 2004 | 2.872 | 2.872 | 2.691 | 2.781 | 5,077 | -0.06(-2.06%) |
May 28, 2004 | 2.675 | 2.978 | 2.494 | 2.840 | 19,745 | +0.28(+11.02%) |
May 27, 2004 | 2.717 | 2.845 | 2.446 | 2.558 | 14,103 | -0.18(-6.60%) |
May 26, 2004 | 2.659 | 2.760 | 2.584 | 2.739 | 38,174 | +0.13(+5.10%) |
May 25, 2004 | 2.515 | 2.638 | 2.494 | 2.606 | 16,360 | +0.12(+4.93%) |
May 24, 2004 | 2.553 | 2.569 | 2.478 | 2.483 | 10,906 | +0.00(+0.00%) |
May 21, 2004 | 2.579 | 2.606 | 2.483 | 2.483 | 17,300 | -0.08(-3.11%) |
May 20, 2004 | 2.388 | 2.563 | 2.388 | 2.563 | 21,813 | +0.26(+11.06%) |
May 19, 2004 | 2.255 | 2.324 | 2.122 | 2.308 | 60,552 | +0.04(+1.64%) |
May 18, 2004 | 2.069 | 2.276 | 2.069 | 2.271 | 22,754 | +0.00(+0.00%) |
May 17, 2004 | 2.271 | 2.271 | 2.271 | 2.271 | 564 | -0.01(-0.47%) |
May 14, 2004 | 2.333 | 2.333 | 2.095 | 2.281 | 19,745 | -0.10(-4.24%) |
May 13, 2004 | 2.361 | 2.478 | 2.361 | 2.382 | 9,026 | +0.10(+4.40%) |
May 12, 2004 | 2.728 | 2.733 | 2.276 | 2.282 | 46,448 | -0.44(-16.03%) |
May 11, 2004 | 2.733 | 2.914 | 2.659 | 2.717 | 27,643 | -0.06(-2.29%) |
May 10, 2004 | 2.643 | 2.808 | 2.643 | 2.781 | 20,121 | +0.04(+1.55%) |
May 07, 2004 | 2.914 | 2.914 | 2.648 | 2.739 | 7,145 | -0.22(-7.54%) |
May 06, 2004 | 3.084 | 3.084 | 2.962 | 2.962 | 1,504 | -0.15(-4.79%) |
May 05, 2004 | 2.845 | 3.340 | 2.845 | 3.111 | 16,924 | +0.19(+6.56%) |
May 04, 2004 | 2.872 | 2.925 | 2.829 | 2.919 | 5,453 | +0.05(+1.67%) |