Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.281 | 3.281 | 3.245 | 3.254 | 554,470 | -0.02(-0.76%) |
Jul 29, 2004 | 3.254 | 3.301 | 3.250 | 3.278 | 240,045 | +0.00(+0.04%) |
Jul 28, 2004 | 3.278 | 3.294 | 3.259 | 3.277 | 524,887 | -0.01(-0.36%) |
Jul 27, 2004 | 3.191 | 3.289 | 3.191 | 3.289 | 208,771 | +0.10(+3.08%) |
Jul 26, 2004 | 3.207 | 3.207 | 3.153 | 3.191 | 403,174 | -0.03(-0.85%) |
Jul 23, 2004 | 3.212 | 3.236 | 3.192 | 3.218 | 161,438 | +0.01(+0.18%) |
Jul 22, 2004 | 3.200 | 3.224 | 3.188 | 3.212 | 220,604 | +0.01(+0.37%) |
Jul 21, 2004 | 3.242 | 3.283 | 3.200 | 3.200 | 154,676 | -0.03(-0.95%) |
Jul 20, 2004 | 3.194 | 3.248 | 3.183 | 3.231 | 236,664 | +0.03(+1.04%) |
Jul 19, 2004 | 3.194 | 3.218 | 3.183 | 3.198 | 256,104 | +0.00(+0.11%) |
Jul 16, 2004 | 3.290 | 3.293 | 3.171 | 3.194 | 639,838 | -0.10(-3.05%) |
Jul 15, 2004 | 3.288 | 3.308 | 3.288 | 3.295 | 201,164 | +0.01(+0.18%) |
Jul 14, 2004 | 3.291 | 3.310 | 3.288 | 3.289 | 141,998 | -0.01(-0.39%) |
Jul 13, 2004 | 3.283 | 3.312 | 3.274 | 3.302 | 69,308 | +0.02(+0.54%) |
Jul 12, 2004 | 3.301 | 3.330 | 3.267 | 3.284 | 128,474 | -0.03(-0.96%) |
Jul 09, 2004 | 3.271 | 3.319 | 3.265 | 3.316 | 100,582 | +0.06(+1.74%) |
Jul 08, 2004 | 3.230 | 3.271 | 3.223 | 3.259 | 417,543 | +0.04(+1.29%) |
Jul 07, 2004 | 3.242 | 3.289 | 3.215 | 3.218 | 90,439 | -0.04(-1.09%) |
Jul 06, 2004 | 3.295 | 3.295 | 3.236 | 3.254 | 198,628 | -0.03(-1.01%) |
Jul 02, 2004 | 3.319 | 3.342 | 3.283 | 3.287 | 69,308 | -0.03(-0.79%) |
Jul 01, 2004 | 3.342 | 3.342 | 3.313 | 3.313 | 236,664 | -0.03(-0.89%) |
Jun 30, 2004 | 3.336 | 3.354 | 3.327 | 3.342 | 338,091 | +0.01(+0.39%) |
Jun 29, 2004 | 3.330 | 3.342 | 3.325 | 3.329 | 548,553 | -0.00(-0.11%) |
Jun 28, 2004 | 3.312 | 3.348 | 3.312 | 3.333 | 694,778 | +0.02(+0.68%) |
Jun 25, 2004 | 3.271 | 3.313 | 3.255 | 3.310 | 333,020 | +0.06(+1.71%) |
Jun 24, 2004 | 3.200 | 3.265 | 3.200 | 3.255 | 110,725 | +0.05(+1.55%) |
Jun 23, 2004 | 3.177 | 3.206 | 3.165 | 3.205 | 345,698 | +0.01(+0.33%) |
Jun 22, 2004 | 3.256 | 3.261 | 3.184 | 3.194 | 206,235 | -0.06(-1.89%) |
Jun 21, 2004 | 3.206 | 3.271 | 3.129 | 3.256 | 359,222 | +0.04(+1.18%) |
Jun 18, 2004 | 3.268 | 3.277 | 3.200 | 3.218 | 343,163 | -0.05(-1.52%) |
Jun 17, 2004 | 3.319 | 3.319 | 3.267 | 3.268 | 117,486 | -0.05(-1.43%) |
Jun 16, 2004 | 3.319 | 3.342 | 3.265 | 3.315 | 292,449 | +0.00(+0.14%) |
Jun 15, 2004 | 3.360 | 3.360 | 3.284 | 3.310 | 540,101 | -0.05(-1.48%) |
Jun 14, 2004 | 3.419 | 3.420 | 3.360 | 3.360 | 216,378 | -0.07(-2.04%) |
Jun 10, 2004 | 3.391 | 3.431 | 3.390 | 3.430 | 194,402 | +0.04(+1.12%) |
Jun 09, 2004 | 3.424 | 3.431 | 3.383 | 3.392 | 81,142 | -0.03(-0.93%) |
Jun 08, 2004 | 3.390 | 3.429 | 3.367 | 3.424 | 187,640 | +0.02(+0.66%) |
Jun 07, 2004 | 3.342 | 3.404 | 3.334 | 3.401 | 219,759 | +0.09(+2.86%) |
Jun 04, 2004 | 3.330 | 3.330 | 3.283 | 3.307 | 141,153 | +0.02(+0.54%) |
Jun 03, 2004 | 3.330 | 3.330 | 3.267 | 3.289 | 238,354 | -0.04(-1.24%) |
Jun 02, 2004 | 3.325 | 3.349 | 3.313 | 3.330 | 89,594 | +0.02(+0.54%) |
Jun 01, 2004 | 3.313 | 3.326 | 3.293 | 3.313 | 170,736 | -0.01(-0.32%) |
May 28, 2004 | 3.277 | 3.342 | 3.272 | 3.323 | 215,533 | +0.06(+1.78%) |
May 27, 2004 | 3.250 | 3.277 | 3.242 | 3.265 | 265,402 | +0.00(+0.15%) |
May 26, 2004 | 3.342 | 3.342 | 3.235 | 3.261 | 229,057 | -0.08(-2.37%) |
May 25, 2004 | 3.242 | 3.349 | 3.236 | 3.340 | 234,973 | +0.10(+3.22%) |
May 24, 2004 | 3.216 | 3.242 | 3.191 | 3.236 | 300,056 | +0.02(+0.74%) |
May 21, 2004 | 3.200 | 3.216 | 3.188 | 3.212 | 161,438 | +0.02(+0.70%) |
May 20, 2004 | 3.188 | 3.212 | 3.188 | 3.190 | 123,403 | +0.00(+0.04%) |
May 19, 2004 | 3.188 | 3.212 | 3.185 | 3.188 | 330,484 | +0.02(+0.56%) |
May 18, 2004 | 3.217 | 3.223 | 3.160 | 3.171 | 351,615 | -0.02(-0.52%) |
May 17, 2004 | 3.147 | 3.190 | 3.135 | 3.187 | 245,116 | +0.02(+0.75%) |
May 14, 2004 | 3.206 | 3.206 | 3.118 | 3.164 | 176,652 | -0.03(-0.96%) |
May 13, 2004 | 3.165 | 3.218 | 3.070 | 3.194 | 287,378 | +0.14(+4.45%) |
May 12, 2004 | 3.052 | 3.076 | 3.005 | 3.058 | 355,841 | -0.00(-0.12%) |
May 11, 2004 | 3.118 | 3.129 | 3.005 | 3.062 | 197,783 | -0.03(-0.84%) |
May 10, 2004 | 3.086 | 3.110 | 3.052 | 3.088 | 139,462 | +0.02(+0.50%) |
May 07, 2004 | 3.100 | 3.118 | 3.064 | 3.073 | 357,532 | -0.02(-0.50%) |
May 06, 2004 | 3.123 | 3.129 | 3.070 | 3.088 | 420,079 | -0.05(-1.69%) |
May 05, 2004 | 3.100 | 3.146 | 3.058 | 3.141 | 737,885 | +0.04(+1.37%) |
May 04, 2004 | 3.106 | 3.147 | 3.088 | 3.099 | 269,628 | -0.03(-1.06%) |