Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.089 | 3.457 | 3.047 | 3.373 | 303,915 | +0.29(+9.38%) |
Jul 29, 2004 | 3.064 | 3.205 | 3.027 | 3.084 | 135,163 | -0.04(-1.19%) |
Jul 28, 2004 | 3.116 | 3.210 | 3.037 | 3.121 | 117,559 | +0.01(+0.24%) |
Jul 27, 2004 | 3.094 | 3.257 | 3.002 | 3.114 | 189,592 | -0.07(-2.10%) |
Jul 26, 2004 | 3.460 | 3.460 | 3.099 | 3.180 | 92,671 | -0.16(-4.74%) |
Jul 23, 2004 | 3.030 | 3.484 | 3.030 | 3.338 | 241,796 | +0.22(+7.22%) |
Jul 22, 2004 | 3.225 | 3.346 | 2.978 | 3.114 | 266,482 | -0.26(-7.62%) |
Jul 21, 2004 | 3.768 | 3.781 | 3.225 | 3.371 | 411,964 | -0.23(-6.32%) |
Jul 20, 2004 | 3.039 | 3.610 | 2.960 | 3.598 | 510,302 | +0.42(+13.32%) |
Jul 19, 2004 | 3.457 | 3.657 | 3.138 | 3.175 | 421,070 | -0.24(-7.03%) |
Jul 16, 2004 | 3.499 | 3.628 | 3.353 | 3.415 | 177,452 | -0.15(-4.23%) |
Jul 15, 2004 | 3.462 | 3.598 | 3.435 | 3.566 | 181,094 | +0.04(+1.05%) |
Jul 14, 2004 | 3.657 | 3.763 | 3.445 | 3.529 | 353,893 | -0.06(-1.79%) |
Jul 13, 2004 | 3.932 | 4.025 | 3.521 | 3.593 | 634,134 | -0.25(-6.44%) |
Jul 12, 2004 | 3.378 | 3.860 | 3.175 | 3.840 | 1,077,461 | +0.33(+9.28%) |
Jul 09, 2004 | 3.978 | 3.978 | 3.460 | 3.514 | 679,458 | -0.28(-7.36%) |
Jul 08, 2004 | 3.988 | 4.139 | 3.699 | 3.793 | 831,416 | -0.31(-7.64%) |
Jul 07, 2004 | 4.922 | 5.019 | 4.092 | 4.107 | 2,030,484 | -0.65(-13.62%) |
Jul 06, 2004 | 4.532 | 4.927 | 4.354 | 4.754 | 1,997,907 | +0.49(+11.60%) |
Jul 02, 2004 | 4.171 | 4.322 | 3.966 | 4.260 | 1,254,307 | +0.20(+4.93%) |
Jul 01, 2004 | 3.885 | 4.146 | 3.759 | 4.060 | 1,167,301 | +0.31(+8.38%) |
Jun 30, 2004 | 3.430 | 3.756 | 3.400 | 3.746 | 817,859 | +0.35(+10.41%) |
Jun 29, 2004 | 3.116 | 3.455 | 3.005 | 3.393 | 604,997 | +0.39(+13.00%) |
Jun 28, 2004 | 3.437 | 3.578 | 2.992 | 3.002 | 862,981 | -0.33(-10.00%) |
Jun 25, 2004 | 2.545 | 3.460 | 2.545 | 3.336 | 1,757,325 | +0.79(+31.07%) |
Jun 24, 2004 | 2.530 | 2.627 | 2.530 | 2.545 | 108,454 | +0.00(+0.01%) |
Jun 23, 2004 | 2.538 | 2.577 | 2.523 | 2.545 | 99,349 | +0.03(+1.07%) |
Jun 22, 2004 | 2.570 | 2.637 | 2.496 | 2.518 | 105,823 | -0.03(-1.07%) |
Jun 21, 2004 | 2.535 | 2.716 | 2.535 | 2.545 | 212,659 | +0.01(+0.38%) |
Jun 18, 2004 | 2.545 | 2.587 | 2.508 | 2.536 | 97,325 | -0.00(-0.09%) |
Jun 17, 2004 | 2.525 | 2.644 | 2.471 | 2.538 | 100,563 | +0.07(+2.70%) |
Jun 16, 2004 | 2.491 | 2.555 | 2.456 | 2.471 | 88,625 | -0.05(-1.96%) |
Jun 15, 2004 | 2.478 | 2.619 | 2.474 | 2.521 | 78,508 | -0.03(-1.16%) |
Jun 14, 2004 | 2.560 | 2.666 | 2.481 | 2.550 | 126,462 | -0.11(-4.18%) |
Jun 10, 2004 | 2.693 | 2.693 | 2.565 | 2.661 | 102,991 | +0.01(+0.47%) |
Jun 09, 2004 | 2.629 | 2.807 | 2.597 | 2.649 | 191,009 | -0.00(-0.09%) |
Jun 08, 2004 | 2.550 | 2.795 | 2.436 | 2.651 | 444,743 | +0.01(+0.37%) |
Jun 07, 2004 | 2.866 | 2.866 | 2.595 | 2.642 | 251,104 | -0.15(-5.23%) |
Jun 04, 2004 | 2.721 | 2.871 | 2.721 | 2.787 | 85,387 | -0.08(-2.76%) |
Jun 03, 2004 | 2.681 | 2.953 | 2.681 | 2.866 | 90,041 | +0.08(+3.02%) |
Jun 02, 2004 | 2.812 | 2.891 | 2.693 | 2.782 | 350,453 | -0.10(-3.34%) |
Jun 01, 2004 | 3.084 | 3.084 | 2.785 | 2.879 | 208,410 | -0.09(-3.01%) |
May 28, 2004 | 2.891 | 3.161 | 2.852 | 2.968 | 258,186 | -0.05(-1.79%) |
May 27, 2004 | 3.272 | 3.435 | 2.904 | 3.022 | 643,239 | -0.25(-7.71%) |
May 26, 2004 | 2.876 | 3.274 | 2.839 | 3.274 | 602,771 | +0.43(+15.22%) |
May 25, 2004 | 2.842 | 2.879 | 2.733 | 2.842 | 255,151 | -0.05(-1.79%) |
May 24, 2004 | 3.119 | 3.119 | 2.795 | 2.894 | 208,005 | -0.11(-3.54%) |
May 21, 2004 | 2.750 | 3.027 | 2.681 | 3.000 | 430,782 | +0.23(+8.29%) |
May 20, 2004 | 2.847 | 3.027 | 2.748 | 2.770 | 236,940 | -0.16(-5.39%) |
May 19, 2004 | 3.022 | 3.175 | 2.879 | 2.928 | 358,142 | -0.12(-4.05%) |
May 18, 2004 | 3.163 | 3.361 | 3.027 | 3.052 | 278,622 | -0.10(-3.14%) |
May 17, 2004 | 3.195 | 3.484 | 3.054 | 3.151 | 613,091 | -0.18(-5.42%) |
May 14, 2004 | 3.521 | 3.595 | 3.212 | 3.331 | 556,031 | -0.18(-5.07%) |
May 13, 2004 | 3.544 | 3.729 | 3.398 | 3.509 | 154,790 | -0.05(-1.31%) |
May 12, 2004 | 3.667 | 3.667 | 3.388 | 3.556 | 398,003 | -0.05(-1.45%) |
May 11, 2004 | 3.373 | 3.768 | 3.324 | 3.608 | 611,067 | +0.31(+9.45%) |
May 10, 2004 | 3.637 | 3.768 | 3.215 | 3.296 | 889,690 | -0.52(-13.66%) |
May 07, 2004 | 3.969 | 4.127 | 3.726 | 3.818 | 323,946 | -0.23(-5.72%) |
May 06, 2004 | 4.276 | 4.319 | 3.904 | 4.050 | 385,053 | -0.15(-3.49%) |
May 05, 2004 | 4.263 | 4.473 | 4.080 | 4.196 | 550,163 | +0.16(+3.92%) |
May 04, 2004 | 3.771 | 4.206 | 3.771 | 4.038 | 463,763 | +0.09(+2.37%) |