Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.444 | 3.457 | 3.429 | 3.457 | 712,061 | +0.03(+0.82%) |
Jul 29, 2004 | 3.421 | 3.434 | 3.406 | 3.429 | 705,794 | +0.03(+0.90%) |
Jul 28, 2004 | 3.378 | 3.398 | 3.357 | 3.398 | 661,927 | +0.05(+1.37%) |
Jul 27, 2004 | 3.408 | 3.411 | 3.347 | 3.352 | 1,040,675 | -0.02(-0.53%) |
Jul 26, 2004 | 3.396 | 3.396 | 3.368 | 3.370 | 544,033 | -0.03(-0.75%) |
Jul 23, 2004 | 3.383 | 3.396 | 3.370 | 3.396 | 815,855 | +0.00(+0.08%) |
Jul 22, 2004 | 3.403 | 3.406 | 3.365 | 3.393 | 914,556 | +0.00(+0.00%) |
Jul 21, 2004 | 3.426 | 3.429 | 3.385 | 3.393 | 730,470 | -0.03(-0.97%) |
Jul 20, 2004 | 3.442 | 3.442 | 3.396 | 3.426 | 919,648 | -0.00(-0.07%) |
Jul 19, 2004 | 3.437 | 3.439 | 3.403 | 3.429 | 893,406 | +0.00(+0.00%) |
Jul 16, 2004 | 3.411 | 3.434 | 3.401 | 3.429 | 909,856 | +0.04(+1.28%) |
Jul 15, 2004 | 3.378 | 3.398 | 3.373 | 3.385 | 957,249 | +0.02(+0.53%) |
Jul 14, 2004 | 3.393 | 3.396 | 3.365 | 3.368 | 827,605 | +0.00(+0.00%) |
Jul 13, 2004 | 3.426 | 3.426 | 3.368 | 3.368 | 983,099 | -0.06(-1.86%) |
Jul 12, 2004 | 3.419 | 3.437 | 3.393 | 3.431 | 1,453,890 | +0.02(+0.67%) |
Jul 09, 2004 | 3.419 | 3.426 | 3.383 | 3.408 | 1,060,259 | -0.00(-0.08%) |
Jul 08, 2004 | 3.414 | 3.414 | 3.396 | 3.411 | 553,042 | +0.02(+0.68%) |
Jul 07, 2004 | 3.385 | 3.408 | 3.383 | 3.388 | 782,562 | +0.01(+0.30%) |
Jul 06, 2004 | 3.352 | 3.380 | 3.352 | 3.378 | 989,757 | +0.01(+0.15%) |
Jul 02, 2004 | 3.360 | 3.380 | 3.350 | 3.373 | 730,862 | +0.04(+1.15%) |
Jul 01, 2004 | 3.317 | 3.345 | 3.294 | 3.334 | 1,219,670 | +0.04(+1.24%) |
Jun 30, 2004 | 3.276 | 3.294 | 3.255 | 3.294 | 1,173,452 | +0.04(+1.34%) |
Jun 29, 2004 | 3.250 | 3.260 | 3.235 | 3.250 | 1,006,599 | +0.00(+0.00%) |
Jun 28, 2004 | 3.268 | 3.278 | 3.237 | 3.250 | 1,131,543 | -0.02(-0.55%) |
Jun 25, 2004 | 3.258 | 3.268 | 3.243 | 3.268 | 1,017,566 | +0.03(+0.79%) |
Jun 24, 2004 | 3.255 | 3.255 | 3.230 | 3.243 | 1,099,426 | +0.01(+0.40%) |
Jun 23, 2004 | 3.243 | 3.243 | 3.207 | 3.230 | 1,572,175 | +0.00(+0.00%) |
Jun 22, 2004 | 3.225 | 3.245 | 3.222 | 3.230 | 1,082,192 | +0.00(+0.08%) |
Jun 21, 2004 | 3.260 | 3.265 | 3.225 | 3.227 | 1,015,216 | -0.01(-0.39%) |
Jun 18, 2004 | 3.273 | 3.296 | 3.235 | 3.240 | 943,148 | -0.02(-0.47%) |
Jun 17, 2004 | 3.227 | 3.273 | 3.225 | 3.255 | 848,363 | +0.02(+0.55%) |
Jun 16, 2004 | 3.194 | 3.265 | 3.140 | 3.237 | 1,538,883 | +0.02(+0.56%) |
Jun 15, 2004 | 3.291 | 3.306 | 3.220 | 3.220 | 1,488,357 | -0.03(-0.79%) |
Jun 14, 2004 | 3.314 | 3.317 | 3.232 | 3.245 | 1,291,737 | -0.08(-2.31%) |
Jun 10, 2004 | 3.306 | 3.324 | 3.294 | 3.322 | 909,073 | +0.03(+0.85%) |
Jun 09, 2004 | 3.296 | 3.317 | 3.291 | 3.294 | 1,090,418 | -0.02(-0.46%) |
Jun 08, 2004 | 3.309 | 3.314 | 3.286 | 3.309 | 1,036,758 | +0.00(+0.00%) |
Jun 07, 2004 | 3.317 | 3.319 | 3.299 | 3.309 | 1,027,750 | -0.01(-0.31%) |
Jun 04, 2004 | 3.301 | 3.329 | 3.294 | 3.319 | 1,081,409 | +0.04(+1.09%) |
Jun 03, 2004 | 3.352 | 3.352 | 3.271 | 3.283 | 1,892,564 | -0.06(-1.76%) |
Jun 02, 2004 | 3.401 | 3.401 | 3.306 | 3.342 | 2,257,212 | -0.05(-1.36%) |
Jun 01, 2004 | 3.408 | 3.408 | 3.347 | 3.388 | 844,447 | +0.04(+1.22%) |
May 28, 2004 | 3.362 | 3.373 | 3.327 | 3.347 | 1,152,302 | +0.02(+0.46%) |
May 27, 2004 | 3.317 | 3.342 | 3.309 | 3.332 | 1,162,877 | +0.01(+0.38%) |
May 26, 2004 | 3.322 | 3.342 | 3.296 | 3.319 | 1,116,660 | +0.02(+0.54%) |
May 25, 2004 | 3.283 | 3.319 | 3.271 | 3.301 | 1,540,450 | +0.02(+0.54%) |
May 24, 2004 | 3.319 | 3.355 | 3.278 | 3.283 | 988,582 | -0.03(-0.85%) |
May 21, 2004 | 3.327 | 3.350 | 3.311 | 3.311 | 867,164 | -0.01(-0.23%) |
May 20, 2004 | 3.345 | 3.345 | 3.299 | 3.319 | 1,292,521 | -0.02(-0.46%) |
May 19, 2004 | 3.317 | 3.340 | 3.301 | 3.334 | 1,051,642 | +0.04(+1.24%) |
May 18, 2004 | 3.283 | 3.306 | 3.265 | 3.294 | 1,246,695 | +0.04(+1.10%) |
May 17, 2004 | 3.268 | 3.286 | 3.230 | 3.258 | 1,030,491 | -0.02(-0.47%) |
May 14, 2004 | 3.253 | 3.273 | 3.207 | 3.273 | 1,174,627 | +0.05(+1.42%) |
May 13, 2004 | 3.202 | 3.253 | 3.191 | 3.227 | 1,225,153 | +0.03(+0.80%) |
May 12, 2004 | 3.191 | 3.212 | 3.174 | 3.202 | 1,464,857 | +0.01(+0.32%) |
May 11, 2004 | 3.077 | 3.217 | 3.077 | 3.191 | 2,003,408 | +0.11(+3.73%) |
May 10, 2004 | 3.204 | 3.217 | 2.936 | 3.077 | 4,038,933 | -0.13(-3.98%) |
May 07, 2004 | 3.329 | 3.342 | 3.194 | 3.204 | 2,475,374 | -0.15(-4.49%) |
May 06, 2004 | 3.462 | 3.462 | 3.345 | 3.355 | 1,135,460 | -0.09(-2.74%) |
May 05, 2004 | 3.447 | 3.467 | 3.434 | 3.449 | 1,177,761 | +0.00(+0.07%) |
May 04, 2004 | 3.449 | 3.460 | 3.419 | 3.447 | 1,196,169 | +0.00(+0.07%) |