Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.142 | 3.217 | 3.115 | 3.206 | 97,827 | +0.06(+2.01%) |
Jul 29, 2004 | 3.073 | 3.160 | 3.073 | 3.142 | 67,887 | +0.07(+2.24%) |
Jul 28, 2004 | 3.217 | 3.269 | 3.045 | 3.073 | 240,913 | -0.13(-4.12%) |
Jul 27, 2004 | 3.332 | 3.332 | 3.206 | 3.206 | 46,824 | -0.04(-1.24%) |
Jul 26, 2004 | 3.275 | 3.326 | 3.246 | 3.246 | 45,432 | -0.06(-1.74%) |
Jul 23, 2004 | 3.217 | 3.332 | 3.217 | 3.303 | 59,009 | +0.06(+1.95%) |
Jul 22, 2004 | 3.200 | 3.263 | 3.200 | 3.240 | 69,976 | +0.02(+0.57%) |
Jul 21, 2004 | 3.217 | 3.366 | 3.217 | 3.222 | 55,528 | -0.07(-2.13%) |
Jul 20, 2004 | 3.194 | 3.303 | 3.194 | 3.292 | 31,854 | +0.07(+2.32%) |
Jul 19, 2004 | 3.211 | 3.269 | 3.160 | 3.217 | 197,047 | -0.09(-2.61%) |
Jul 16, 2004 | 3.303 | 3.361 | 3.303 | 3.303 | 80,942 | -0.02(-0.69%) |
Jul 15, 2004 | 3.447 | 3.447 | 3.298 | 3.326 | 75,546 | -0.07(-2.00%) |
Jul 14, 2004 | 3.447 | 3.447 | 3.378 | 3.394 | 30,810 | -0.02(-0.54%) |
Jul 13, 2004 | 3.418 | 3.470 | 3.375 | 3.412 | 168,674 | +0.00(+0.00%) |
Jul 12, 2004 | 3.389 | 3.504 | 3.389 | 3.412 | 67,365 | -0.07(-2.14%) |
Jul 09, 2004 | 3.447 | 3.499 | 3.412 | 3.487 | 69,628 | +0.04(+1.17%) |
Jul 08, 2004 | 3.464 | 3.476 | 3.395 | 3.447 | 168,674 | +0.02(+0.67%) |
Jul 07, 2004 | 3.447 | 3.447 | 3.389 | 3.424 | 82,683 | +0.01(+0.17%) |
Jul 06, 2004 | 3.487 | 3.499 | 3.384 | 3.418 | 105,312 | -0.03(-0.83%) |
Jul 02, 2004 | 3.476 | 3.476 | 3.378 | 3.447 | 119,238 | -0.01(-0.17%) |
Jul 01, 2004 | 3.556 | 3.556 | 3.378 | 3.453 | 166,237 | -0.05(-1.31%) |
Jun 30, 2004 | 3.372 | 3.619 | 3.257 | 3.499 | 745,716 | +0.37(+11.74%) |
Jun 29, 2004 | 3.160 | 3.269 | 3.068 | 3.131 | 49,261 | -0.05(-1.45%) |
Jun 28, 2004 | 3.068 | 3.240 | 3.068 | 3.177 | 146,741 | +0.02(+0.55%) |
Jun 25, 2004 | 3.016 | 3.160 | 3.016 | 3.160 | 82,683 | +0.14(+4.76%) |
Jun 24, 2004 | 3.188 | 3.188 | 3.016 | 3.016 | 175,462 | -0.17(-5.41%) |
Jun 23, 2004 | 3.171 | 3.200 | 3.160 | 3.188 | 108,097 | -0.03(-0.89%) |
Jun 22, 2004 | 3.246 | 3.246 | 3.131 | 3.217 | 90,864 | +0.02(+0.72%) |
Jun 21, 2004 | 3.234 | 3.263 | 3.188 | 3.194 | 59,706 | -0.05(-1.59%) |
Jun 18, 2004 | 3.188 | 3.275 | 3.188 | 3.246 | 150,048 | +0.03(+1.07%) |
Jun 17, 2004 | 3.275 | 3.275 | 3.171 | 3.211 | 38,295 | -0.06(-1.76%) |
Jun 16, 2004 | 3.188 | 3.275 | 3.160 | 3.269 | 30,810 | +0.08(+2.52%) |
Jun 15, 2004 | 3.275 | 3.303 | 3.177 | 3.188 | 206,795 | -0.02(-0.54%) |
Jun 14, 2004 | 3.240 | 3.269 | 3.171 | 3.206 | 65,798 | -0.05(-1.41%) |
Jun 10, 2004 | 3.223 | 3.303 | 3.223 | 3.252 | 77,461 | +0.03(+0.89%) |
Jun 09, 2004 | 3.300 | 3.361 | 3.217 | 3.223 | 137,689 | -0.08(-2.43%) |
Jun 08, 2004 | 3.246 | 3.372 | 3.246 | 3.303 | 79,550 | +0.03(+0.88%) |
Jun 07, 2004 | 3.389 | 3.401 | 3.275 | 3.275 | 132,815 | -0.04(-1.21%) |
Jun 04, 2004 | 3.366 | 3.372 | 3.286 | 3.315 | 83,379 | -0.07(-2.04%) |
Jun 03, 2004 | 3.648 | 3.671 | 3.321 | 3.384 | 281,819 | -0.32(-8.68%) |
Jun 02, 2004 | 3.809 | 3.809 | 3.654 | 3.705 | 24,195 | +0.05(+1.27%) |
Jun 01, 2004 | 3.591 | 3.780 | 3.591 | 3.659 | 26,110 | -0.01(-0.33%) |
May 28, 2004 | 3.734 | 3.734 | 3.625 | 3.671 | 19,321 | +0.02(+0.63%) |
May 27, 2004 | 3.677 | 3.705 | 3.481 | 3.648 | 98,523 | -0.02(-0.63%) |
May 26, 2004 | 3.591 | 3.677 | 3.389 | 3.671 | 114,712 | -0.03(-0.78%) |
May 25, 2004 | 3.665 | 3.705 | 3.591 | 3.700 | 53,265 | +0.01(+0.16%) |
May 24, 2004 | 3.573 | 3.694 | 3.573 | 3.694 | 30,462 | +0.02(+0.47%) |
May 21, 2004 | 3.533 | 3.677 | 3.533 | 3.677 | 82,683 | +0.06(+1.59%) |
May 20, 2004 | 3.453 | 3.619 | 3.435 | 3.619 | 96,260 | +0.11(+3.28%) |
May 19, 2004 | 3.395 | 3.504 | 3.332 | 3.504 | 110,012 | +0.21(+6.46%) |
May 18, 2004 | 3.389 | 3.447 | 3.263 | 3.292 | 61,620 | -0.02(-0.69%) |
May 17, 2004 | 3.303 | 3.458 | 3.246 | 3.315 | 30,636 | -0.05(-1.54%) |
May 14, 2004 | 3.447 | 3.462 | 3.303 | 3.366 | 47,521 | -0.08(-2.33%) |
May 13, 2004 | 3.252 | 3.447 | 3.252 | 3.447 | 37,947 | +0.16(+4.90%) |
May 12, 2004 | 3.332 | 3.361 | 3.275 | 3.286 | 36,380 | -0.05(-1.38%) |
May 11, 2004 | 3.303 | 3.391 | 3.286 | 3.332 | 35,162 | +0.07(+2.04%) |
May 10, 2004 | 3.343 | 3.435 | 3.102 | 3.265 | 153,355 | -0.13(-3.82%) |
May 07, 2004 | 3.355 | 3.435 | 3.355 | 3.395 | 72,587 | -0.02(-0.67%) |
May 06, 2004 | 3.447 | 3.453 | 3.418 | 3.418 | 61,968 | -0.03(-0.83%) |
May 05, 2004 | 3.418 | 3.533 | 3.389 | 3.447 | 110,708 | +0.01(+0.17%) |
May 04, 2004 | 3.315 | 3.493 | 3.315 | 3.441 | 70,324 | +0.07(+2.22%) |