Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.635 | 3.647 | 3.594 | 3.634 | 20,230 | -0.01(-0.38%) |
Jul 29, 2004 | 3.647 | 3.650 | 3.603 | 3.647 | 14,634 | +0.03(+0.80%) |
Jul 28, 2004 | 3.635 | 3.646 | 3.601 | 3.618 | 85,656 | -0.02(-0.45%) |
Jul 27, 2004 | 3.650 | 3.661 | 3.608 | 3.635 | 36,156 | -0.00(-0.10%) |
Jul 26, 2004 | 3.601 | 3.660 | 3.601 | 3.638 | 36,156 | +0.02(+0.51%) |
Jul 23, 2004 | 3.653 | 3.670 | 3.616 | 3.620 | 30,560 | -0.03(-0.92%) |
Jul 22, 2004 | 3.646 | 3.665 | 3.642 | 3.653 | 61,552 | +0.01(+0.25%) |
Jul 21, 2004 | 3.687 | 3.687 | 3.638 | 3.644 | 35,295 | -0.03(-0.82%) |
Jul 20, 2004 | 3.660 | 3.674 | 3.636 | 3.674 | 14,634 | +0.04(+1.18%) |
Jul 19, 2004 | 3.711 | 3.711 | 3.631 | 3.631 | 7,747 | +0.00(+0.03%) |
Jul 16, 2004 | 3.647 | 3.656 | 3.629 | 3.630 | 15,926 | -0.02(-0.48%) |
Jul 15, 2004 | 3.681 | 3.681 | 3.630 | 3.647 | 11,191 | +0.02(+0.48%) |
Jul 14, 2004 | 3.725 | 3.749 | 3.630 | 3.630 | 54,234 | -0.15(-4.02%) |
Jul 13, 2004 | 3.740 | 3.782 | 3.739 | 3.782 | 1,721 | +0.05(+1.34%) |
Jul 12, 2004 | 3.733 | 3.821 | 3.723 | 3.732 | 20,660 | -0.01(-0.31%) |
Jul 09, 2004 | 3.757 | 3.757 | 3.717 | 3.744 | 5,165 | +0.03(+0.72%) |
Jul 08, 2004 | 3.827 | 3.827 | 3.717 | 3.717 | 25,395 | -0.09(-2.38%) |
Jul 07, 2004 | 3.837 | 3.879 | 3.808 | 3.808 | 14,204 | -0.05(-1.24%) |
Jul 06, 2004 | 3.810 | 3.890 | 3.778 | 3.855 | 9,039 | -0.01(-0.15%) |
Jul 02, 2004 | 3.805 | 3.861 | 3.805 | 3.861 | 7,747 | +0.06(+1.68%) |
Jul 01, 2004 | 3.904 | 3.904 | 3.797 | 3.797 | 7,317 | -0.09(-2.42%) |
Jun 30, 2004 | 3.947 | 3.947 | 3.882 | 3.891 | 15,495 | +0.02(+0.42%) |
Jun 29, 2004 | 3.937 | 3.937 | 3.875 | 3.875 | 25,395 | +0.03(+0.79%) |
Jun 28, 2004 | 3.888 | 3.924 | 3.845 | 3.845 | 54,234 | -0.10(-2.65%) |
Jun 25, 2004 | 3.905 | 3.951 | 3.895 | 3.949 | 66,717 | +0.06(+1.52%) |
Jun 24, 2004 | 3.918 | 3.918 | 3.851 | 3.890 | 10,760 | +0.00(+0.12%) |
Jun 23, 2004 | 3.905 | 3.947 | 3.862 | 3.886 | 39,600 | +0.05(+1.24%) |
Jun 22, 2004 | 3.776 | 3.838 | 3.761 | 3.838 | 18,939 | -0.11(-2.68%) |
Jun 21, 2004 | 3.839 | 3.944 | 3.782 | 3.944 | 42,613 | +0.10(+2.48%) |
Jun 18, 2004 | 3.898 | 3.898 | 3.839 | 3.848 | 61,552 | +0.02(+0.61%) |
Jun 17, 2004 | 3.918 | 3.919 | 3.825 | 3.825 | 4,734 | -0.09(-2.37%) |
Jun 16, 2004 | 3.908 | 3.918 | 3.837 | 3.918 | 7,747 | +0.07(+1.81%) |
Jun 15, 2004 | 3.888 | 3.946 | 3.817 | 3.848 | 24,534 | -0.02(-0.54%) |
Jun 14, 2004 | 3.910 | 3.913 | 3.829 | 3.869 | 32,282 | -0.00(-0.06%) |
Jun 10, 2004 | 3.847 | 3.919 | 3.841 | 3.872 | 33,143 | -0.02(-0.48%) |
Jun 09, 2004 | 3.908 | 3.908 | 3.839 | 3.890 | 5,165 | -0.01(-0.36%) |
Jun 08, 2004 | 3.860 | 3.907 | 3.815 | 3.904 | 20,660 | +0.04(+1.11%) |
Jun 07, 2004 | 3.825 | 3.861 | 3.821 | 3.861 | 172,174 | +0.02(+0.61%) |
Jun 04, 2004 | 3.778 | 3.855 | 3.778 | 3.838 | 6,886 | +0.05(+1.26%) |
Jun 03, 2004 | 3.917 | 3.917 | 3.790 | 3.790 | 63,273 | -0.09(-2.31%) |
Jun 02, 2004 | 3.889 | 3.889 | 3.868 | 3.880 | 3,873 | +0.02(+0.60%) |
Jun 01, 2004 | 3.833 | 3.889 | 3.828 | 3.857 | 16,786 | +0.02(+0.64%) |
May 28, 2004 | 3.790 | 3.832 | 3.790 | 3.832 | 5,165 | +0.08(+2.20%) |
May 27, 2004 | 3.825 | 3.825 | 3.742 | 3.750 | 8,178 | -0.05(-1.44%) |
May 26, 2004 | 3.773 | 3.826 | 3.743 | 3.804 | 4,734 | +0.03(+0.68%) |
May 25, 2004 | 3.570 | 3.779 | 3.570 | 3.779 | 16,786 | +0.24(+6.80%) |
May 24, 2004 | 3.507 | 3.570 | 3.507 | 3.538 | 5,595 | +0.05(+1.50%) |
May 21, 2004 | 3.476 | 3.500 | 3.473 | 3.486 | 52,513 | +0.01(+0.33%) |
May 20, 2004 | 3.555 | 3.555 | 3.459 | 3.474 | 26,256 | -0.04(-1.16%) |
May 19, 2004 | 3.530 | 3.629 | 3.515 | 3.515 | 23,243 | -0.09(-2.39%) |
May 18, 2004 | 3.570 | 3.611 | 3.532 | 3.601 | 10,760 | +0.05(+1.31%) |
May 17, 2004 | 3.566 | 3.685 | 3.472 | 3.555 | 31,421 | +0.03(+0.82%) |
May 14, 2004 | 3.631 | 3.656 | 3.501 | 3.526 | 6,456 | -0.14(-3.71%) |
May 13, 2004 | 3.628 | 3.661 | 3.516 | 3.661 | 9,469 | +0.05(+1.51%) |
May 12, 2004 | 3.491 | 3.607 | 3.464 | 3.607 | 34,865 | +0.04(+1.01%) |
May 11, 2004 | 3.289 | 3.571 | 3.289 | 3.571 | 23,673 | +0.27(+8.20%) |
May 10, 2004 | 3.445 | 3.445 | 3.292 | 3.300 | 16,786 | -0.12(-3.37%) |
May 07, 2004 | 3.522 | 3.542 | 3.415 | 3.415 | 87,808 | -0.03(-0.81%) |
May 06, 2004 | 3.491 | 3.529 | 3.433 | 3.443 | 67,147 | -0.10(-2.85%) |
May 05, 2004 | 3.544 | 3.545 | 3.544 | 3.544 | 4,304 | +0.00(+0.00%) |
May 04, 2004 | 3.488 | 3.599 | 3.486 | 3.544 | 19,369 | +0.06(+1.60%) |