Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.260 | 3.460 | 3.150 | 3.420 | 58,400 | +0.25(+7.92%) |
Jul 29, 2004 | 3.300 | 3.600 | 3.120 | 3.169 | 122,800 | -0.32(-9.20%) |
Jul 28, 2004 | 3.720 | 3.720 | 3.250 | 3.490 | 84,300 | -0.16(-4.38%) |
Jul 27, 2004 | 3.500 | 3.790 | 3.500 | 3.650 | 72,200 | +0.03(+0.83%) |
Jul 26, 2004 | 3.710 | 3.710 | 3.580 | 3.620 | 25,700 | -0.06(-1.63%) |
Jul 23, 2004 | 3.590 | 3.699 | 3.470 | 3.680 | 15,700 | +0.13(+3.66%) |
Jul 22, 2004 | 3.670 | 3.710 | 3.380 | 3.550 | 50,700 | -0.16(-4.31%) |
Jul 21, 2004 | 3.760 | 3.760 | 3.630 | 3.710 | 15,400 | +0.03(+0.82%) |
Jul 20, 2004 | 3.760 | 3.760 | 3.650 | 3.680 | 18,900 | -0.08(-2.13%) |
Jul 19, 2004 | 4.090 | 4.090 | 3.680 | 3.760 | 55,400 | -0.24(-6.00%) |
Jul 16, 2004 | 3.700 | 4.040 | 3.700 | 4.000 | 58,500 | +0.06(+1.52%) |
Jul 15, 2004 | 3.710 | 3.950 | 3.700 | 3.940 | 56,000 | +0.25(+6.78%) |
Jul 14, 2004 | 3.690 | 3.800 | 3.690 | 3.690 | 37,000 | -0.06(-1.60%) |
Jul 13, 2004 | 3.560 | 3.750 | 3.560 | 3.750 | 30,300 | +0.25(+7.14%) |
Jul 12, 2004 | 3.800 | 3.800 | 3.460 | 3.500 | 24,800 | -0.05(-1.41%) |
Jul 09, 2004 | 3.620 | 3.630 | 3.500 | 3.550 | 45,200 | -0.14(-3.79%) |
Jul 08, 2004 | 3.650 | 3.849 | 3.640 | 3.690 | 48,400 | -0.11(-2.89%) |
Jul 07, 2004 | 3.780 | 3.850 | 3.650 | 3.800 | 11,200 | +0.09(+2.43%) |
Jul 06, 2004 | 3.740 | 3.929 | 3.621 | 3.710 | 56,400 | -0.22(-5.60%) |
Jul 02, 2004 | 3.740 | 3.940 | 3.740 | 3.930 | 36,200 | +0.08(+2.08%) |
Jul 01, 2004 | 4.250 | 4.250 | 3.850 | 3.850 | 56,500 | -0.13(-3.27%) |
Jun 30, 2004 | 3.930 | 4.480 | 3.920 | 3.980 | 317,500 | +0.03(+0.76%) |
Jun 29, 2004 | 4.100 | 4.100 | 3.760 | 3.950 | 73,300 | -0.02(-0.50%) |
Jun 28, 2004 | 3.670 | 4.070 | 3.670 | 3.970 | 181,000 | +0.31(+8.47%) |
Jun 25, 2004 | 3.340 | 3.660 | 3.330 | 3.660 | 53,300 | +0.36(+10.91%) |
Jun 24, 2004 | 3.130 | 3.350 | 3.130 | 3.300 | 38,800 | +0.12(+3.77%) |
Jun 23, 2004 | 3.240 | 3.280 | 3.120 | 3.180 | 16,900 | -0.02(-0.63%) |
Jun 22, 2004 | 3.260 | 3.270 | 3.130 | 3.200 | 21,800 | +0.05(+1.59%) |
Jun 21, 2004 | 3.210 | 3.390 | 3.110 | 3.150 | 47,700 | +0.05(+1.61%) |
Jun 18, 2004 | 3.470 | 3.470 | 3.010 | 3.100 | 89,300 | -0.28(-8.28%) |
Jun 17, 2004 | 3.440 | 3.470 | 3.380 | 3.380 | 50,200 | -0.07(-2.03%) |
Jun 16, 2004 | 3.530 | 3.584 | 3.449 | 3.450 | 13,600 | -0.05(-1.43%) |
Jun 15, 2004 | 3.630 | 3.630 | 3.500 | 3.500 | 15,300 | -0.08(-2.23%) |
Jun 14, 2004 | 3.630 | 3.630 | 3.440 | 3.580 | 12,000 | +0.03(+0.85%) |
Jun 10, 2004 | 3.420 | 3.600 | 3.420 | 3.550 | 15,200 | -0.08(-2.20%) |
Jun 09, 2004 | 3.600 | 3.630 | 3.400 | 3.630 | 17,000 | +0.14(+4.01%) |
Jun 08, 2004 | 3.720 | 3.720 | 3.321 | 3.490 | 35,900 | +0.22(+6.73%) |
Jun 07, 2004 | 3.260 | 3.500 | 3.160 | 3.270 | 54,600 | -0.10(-2.97%) |
Jun 04, 2004 | 3.470 | 3.470 | 3.370 | 3.370 | 7,700 | +0.00(+0.00%) |
Jun 03, 2004 | 3.210 | 3.490 | 3.210 | 3.370 | 41,800 | +0.08(+2.43%) |
Jun 02, 2004 | 3.490 | 3.490 | 3.230 | 3.290 | 45,400 | -0.04(-1.23%) |
Jun 01, 2004 | 3.540 | 3.540 | 3.300 | 3.331 | 38,500 | -0.12(-3.45%) |
May 28, 2004 | 3.470 | 3.500 | 3.330 | 3.450 | 31,600 | +0.05(+1.47%) |
May 27, 2004 | 3.280 | 3.470 | 3.280 | 3.400 | 22,100 | +0.06(+1.80%) |
May 26, 2004 | 3.350 | 3.400 | 3.250 | 3.340 | 48,500 | -0.01(-0.30%) |
May 25, 2004 | 3.640 | 3.640 | 3.170 | 3.350 | 184,900 | -0.26(-7.20%) |
May 24, 2004 | 3.620 | 3.730 | 3.600 | 3.610 | 42,000 | -0.10(-2.70%) |
May 21, 2004 | 3.720 | 3.740 | 3.700 | 3.710 | 30,900 | -0.01(-0.27%) |
May 20, 2004 | 3.780 | 3.780 | 3.700 | 3.720 | 64,500 | -0.09(-2.36%) |
May 19, 2004 | 3.840 | 3.980 | 3.800 | 3.810 | 33,000 | -0.11(-2.81%) |
May 18, 2004 | 3.950 | 4.020 | 3.850 | 3.920 | 26,100 | -0.03(-0.76%) |
May 17, 2004 | 3.950 | 4.000 | 3.860 | 3.950 | 31,300 | -0.06(-1.40%) |
May 14, 2004 | 4.100 | 4.100 | 3.920 | 4.006 | 31,500 | -0.02(-0.57%) |
May 13, 2004 | 3.860 | 4.099 | 3.860 | 4.029 | 47,700 | +0.02(+0.47%) |
May 12, 2004 | 3.850 | 4.030 | 3.790 | 4.010 | 51,000 | +0.05(+1.26%) |
May 11, 2004 | 4.050 | 4.050 | 3.790 | 3.960 | 27,500 | +0.01(+0.28%) |
May 10, 2004 | 3.780 | 3.990 | 3.750 | 3.949 | 82,000 | +0.07(+1.78%) |
May 07, 2004 | 3.830 | 4.000 | 3.830 | 3.880 | 58,300 | +0.00(+0.00%) |
May 06, 2004 | 4.030 | 4.030 | 3.680 | 3.880 | 76,100 | -0.05(-1.27%) |
May 05, 2004 | 4.110 | 4.110 | 3.880 | 3.930 | 51,700 | -0.05(-1.26%) |
May 04, 2004 | 4.170 | 4.190 | 3.750 | 3.980 | 90,100 | +0.22(+5.85%) |