Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.186 | 3.186 | 3.134 | 3.157 | 25,889 | -0.04(-1.18%) |
Jul 29, 2004 | 3.157 | 3.200 | 3.082 | 3.195 | 158,092 | +0.01(+0.44%) |
Jul 28, 2004 | 3.186 | 3.190 | 3.157 | 3.181 | 39,045 | -0.00(-0.15%) |
Jul 27, 2004 | 3.252 | 3.285 | 3.134 | 3.186 | 399,157 | -0.09(-2.73%) |
Jul 26, 2004 | 3.252 | 3.289 | 3.219 | 3.275 | 34,589 | +0.02(+0.72%) |
Jul 23, 2004 | 3.228 | 3.280 | 3.228 | 3.252 | 11,883 | +0.04(+1.32%) |
Jul 22, 2004 | 3.275 | 3.294 | 3.209 | 3.209 | 23,342 | -0.05(-1.45%) |
Jul 21, 2004 | 3.299 | 3.346 | 3.252 | 3.256 | 26,950 | -0.03(-1.00%) |
Jul 20, 2004 | 3.219 | 3.299 | 3.219 | 3.289 | 72,361 | +0.04(+1.31%) |
Jul 19, 2004 | 3.181 | 3.266 | 3.167 | 3.247 | 20,583 | -0.03(-1.01%) |
Jul 16, 2004 | 3.275 | 3.299 | 3.233 | 3.280 | 9,973 | +0.05(+1.46%) |
Jul 15, 2004 | 3.252 | 3.299 | 3.233 | 3.233 | 27,162 | -0.05(-1.44%) |
Jul 14, 2004 | 3.252 | 3.346 | 3.252 | 3.280 | 20,371 | -0.00(-0.14%) |
Jul 13, 2004 | 3.299 | 3.341 | 3.280 | 3.285 | 14,429 | -0.01(-0.43%) |
Jul 12, 2004 | 3.285 | 3.322 | 3.280 | 3.299 | 43,289 | +0.01(+0.43%) |
Jul 09, 2004 | 3.261 | 3.299 | 3.252 | 3.285 | 230,666 | +0.01(+0.29%) |
Jul 08, 2004 | 3.237 | 3.289 | 3.233 | 3.275 | 217,722 | +0.04(+1.16%) |
Jul 07, 2004 | 3.275 | 3.275 | 3.167 | 3.237 | 662,504 | +0.00(+0.00%) |
Jul 06, 2004 | 3.369 | 3.412 | 3.223 | 3.237 | 81,486 | -0.18(-5.24%) |
Jul 02, 2004 | 3.440 | 3.449 | 3.388 | 3.417 | 14,854 | +0.00(+0.00%) |
Jul 01, 2004 | 3.515 | 3.515 | 3.407 | 3.417 | 48,170 | -0.08(-2.16%) |
Jun 30, 2004 | 3.520 | 3.572 | 3.417 | 3.492 | 195,653 | -0.03(-0.80%) |
Jun 29, 2004 | 3.534 | 3.558 | 3.497 | 3.520 | 47,533 | +0.03(+0.81%) |
Jun 28, 2004 | 3.440 | 3.530 | 3.440 | 3.492 | 29,072 | +0.08(+2.49%) |
Jun 25, 2004 | 3.487 | 3.497 | 3.407 | 3.407 | 104,404 | -0.08(-2.17%) |
Jun 24, 2004 | 3.501 | 3.515 | 3.464 | 3.482 | 54,961 | -0.04(-1.20%) |
Jun 23, 2004 | 3.449 | 3.525 | 3.449 | 3.525 | 18,886 | +0.08(+2.19%) |
Jun 22, 2004 | 3.534 | 3.534 | 3.346 | 3.449 | 89,974 | -0.08(-2.40%) |
Jun 21, 2004 | 3.487 | 3.548 | 3.487 | 3.534 | 245,096 | +0.05(+1.35%) |
Jun 18, 2004 | 3.464 | 3.525 | 3.426 | 3.487 | 336,345 | +0.04(+1.09%) |
Jun 17, 2004 | 3.468 | 3.506 | 3.421 | 3.449 | 16,551 | +0.01(+0.41%) |
Jun 16, 2004 | 3.459 | 3.478 | 3.431 | 3.435 | 21,644 | +0.01(+0.28%) |
Jun 15, 2004 | 3.487 | 3.492 | 3.426 | 3.426 | 49,443 | -0.02(-0.55%) |
Jun 14, 2004 | 3.558 | 3.581 | 3.426 | 3.445 | 91,035 | -0.14(-3.82%) |
Jun 10, 2004 | 3.534 | 3.600 | 3.534 | 3.581 | 65,995 | +0.08(+2.15%) |
Jun 09, 2004 | 3.487 | 3.511 | 3.487 | 3.506 | 63,873 | -0.01(-0.40%) |
Jun 08, 2004 | 3.544 | 3.544 | 3.511 | 3.520 | 26,950 | -0.02(-0.53%) |
Jun 07, 2004 | 3.676 | 3.676 | 3.534 | 3.539 | 23,342 | +0.05(+1.49%) |
Jun 04, 2004 | 3.454 | 3.497 | 3.454 | 3.487 | 9,124 | +0.01(+0.41%) |
Jun 03, 2004 | 3.534 | 3.534 | 3.445 | 3.473 | 82,547 | -0.06(-1.73%) |
Jun 02, 2004 | 3.341 | 3.558 | 3.341 | 3.534 | 263,983 | +0.19(+5.78%) |
Jun 01, 2004 | 3.511 | 3.511 | 3.318 | 3.341 | 116,288 | -0.19(-5.34%) |
May 28, 2004 | 3.449 | 3.572 | 3.449 | 3.530 | 104,617 | +0.07(+1.90%) |
May 27, 2004 | 3.506 | 3.534 | 3.435 | 3.464 | 94,643 | +0.00(+0.14%) |
May 26, 2004 | 3.440 | 3.487 | 3.398 | 3.459 | 56,022 | +0.04(+1.10%) |
May 25, 2004 | 3.346 | 3.421 | 3.299 | 3.421 | 93,794 | +0.09(+2.83%) |
May 24, 2004 | 3.204 | 3.417 | 3.204 | 3.327 | 90,823 | +0.17(+5.37%) |
May 21, 2004 | 3.252 | 3.275 | 3.110 | 3.157 | 117,349 | -0.04(-1.33%) |
May 20, 2004 | 3.110 | 3.228 | 3.110 | 3.200 | 153,212 | +0.11(+3.66%) |
May 19, 2004 | 3.157 | 3.252 | 3.063 | 3.087 | 436,293 | +0.02(+0.77%) |
May 18, 2004 | 3.134 | 3.228 | 3.063 | 3.063 | 164,671 | -0.04(-1.22%) |
May 17, 2004 | 3.289 | 3.393 | 3.101 | 3.101 | 188,013 | -0.19(-5.73%) |
May 14, 2004 | 3.384 | 3.421 | 3.275 | 3.289 | 87,216 | -0.09(-2.65%) |
May 13, 2004 | 3.440 | 3.454 | 3.351 | 3.379 | 102,707 | -0.02(-0.55%) |
May 12, 2004 | 3.454 | 3.454 | 3.351 | 3.398 | 104,404 | -0.06(-1.64%) |
May 11, 2004 | 3.534 | 3.581 | 3.393 | 3.454 | 216,024 | -0.13(-3.55%) |
May 10, 2004 | 3.699 | 3.699 | 3.581 | 3.581 | 287,537 | -0.19(-5.12%) |
May 07, 2004 | 3.911 | 3.911 | 3.723 | 3.775 | 68,542 | -0.09(-2.32%) |
May 06, 2004 | 3.930 | 3.958 | 3.817 | 3.864 | 36,499 | -0.02(-0.49%) |
May 05, 2004 | 3.817 | 3.902 | 3.723 | 3.883 | 138,569 | +0.11(+3.00%) |
May 04, 2004 | 3.676 | 3.831 | 3.676 | 3.770 | 106,314 | +0.08(+2.04%) |