Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.215 | 3.228 | 3.169 | 3.201 | 156,512 | -0.03(-0.78%) |
Jul 29, 2004 | 3.263 | 3.316 | 3.218 | 3.226 | 117,025 | -0.03(-0.77%) |
Jul 28, 2004 | 3.266 | 3.316 | 3.251 | 3.251 | 106,495 | -0.02(-0.64%) |
Jul 27, 2004 | 3.322 | 3.343 | 3.220 | 3.272 | 169,435 | -0.05(-1.51%) |
Jul 26, 2004 | 3.357 | 3.368 | 3.293 | 3.322 | 119,178 | -0.03(-0.87%) |
Jul 23, 2004 | 3.370 | 3.393 | 3.314 | 3.351 | 58,632 | -0.02(-0.50%) |
Jul 22, 2004 | 3.366 | 3.397 | 3.343 | 3.368 | 83,042 | -0.01(-0.25%) |
Jul 21, 2004 | 3.364 | 3.389 | 3.332 | 3.376 | 66,290 | +0.03(+0.94%) |
Jul 20, 2004 | 3.362 | 3.368 | 3.326 | 3.345 | 61,264 | -0.04(-1.05%) |
Jul 19, 2004 | 3.343 | 3.383 | 3.326 | 3.380 | 133,059 | +0.03(+0.87%) |
Jul 16, 2004 | 3.362 | 3.374 | 3.316 | 3.351 | 158,665 | -0.01(-0.37%) |
Jul 15, 2004 | 3.418 | 3.424 | 3.357 | 3.364 | 68,444 | -0.03(-0.98%) |
Jul 14, 2004 | 3.406 | 3.426 | 3.385 | 3.397 | 84,956 | -0.02(-0.49%) |
Jul 13, 2004 | 3.408 | 3.426 | 3.364 | 3.414 | 73,709 | -0.00(-0.12%) |
Jul 12, 2004 | 3.449 | 3.449 | 3.380 | 3.418 | 92,136 | -0.03(-0.91%) |
Jul 09, 2004 | 3.364 | 3.466 | 3.364 | 3.449 | 110,802 | +0.03(+0.98%) |
Jul 08, 2004 | 3.437 | 3.439 | 3.395 | 3.416 | 288,853 | -0.04(-1.21%) |
Jul 07, 2004 | 3.514 | 3.516 | 3.426 | 3.458 | 533,672 | -0.05(-1.31%) |
Jul 06, 2004 | 3.577 | 3.579 | 3.497 | 3.504 | 91,418 | -0.05(-1.41%) |
Jul 02, 2004 | 3.552 | 3.560 | 3.489 | 3.554 | 135,452 | +0.09(+2.72%) |
Jul 01, 2004 | 3.516 | 3.516 | 3.410 | 3.460 | 43,555 | -0.05(-1.49%) |
Jun 30, 2004 | 3.500 | 3.529 | 3.474 | 3.512 | 76,580 | +0.03(+0.84%) |
Jun 29, 2004 | 3.385 | 3.489 | 3.381 | 3.483 | 171,349 | +0.08(+2.33%) |
Jun 28, 2004 | 3.481 | 3.481 | 3.395 | 3.403 | 149,332 | -0.05(-1.33%) |
Jun 25, 2004 | 3.527 | 3.562 | 3.447 | 3.449 | 147,896 | -0.09(-2.42%) |
Jun 24, 2004 | 3.520 | 3.556 | 3.514 | 3.535 | 54,324 | +0.03(+0.95%) |
Jun 23, 2004 | 3.500 | 3.531 | 3.481 | 3.502 | 80,649 | +0.03(+0.90%) |
Jun 22, 2004 | 3.468 | 3.512 | 3.456 | 3.470 | 154,836 | +0.01(+0.36%) |
Jun 21, 2004 | 3.525 | 3.539 | 3.454 | 3.458 | 54,563 | -0.08(-2.13%) |
Jun 18, 2004 | 3.495 | 3.539 | 3.495 | 3.533 | 86,871 | +0.05(+1.38%) |
Jun 17, 2004 | 3.504 | 3.512 | 3.470 | 3.485 | 56,956 | -0.02(-0.54%) |
Jun 16, 2004 | 3.531 | 3.531 | 3.477 | 3.504 | 86,871 | -0.04(-1.06%) |
Jun 15, 2004 | 3.487 | 3.575 | 3.487 | 3.541 | 111,999 | +0.03(+0.95%) |
Jun 14, 2004 | 3.614 | 3.614 | 3.491 | 3.508 | 137,845 | -0.10(-2.84%) |
Jun 10, 2004 | 3.541 | 3.621 | 3.541 | 3.610 | 214,426 | +0.00(+0.12%) |
Jun 09, 2004 | 3.719 | 3.719 | 3.596 | 3.606 | 55,999 | -0.09(-2.49%) |
Jun 08, 2004 | 3.708 | 3.740 | 3.667 | 3.698 | 121,811 | +0.01(+0.23%) |
Jun 07, 2004 | 3.740 | 3.748 | 3.673 | 3.690 | 58,392 | -0.02(-0.51%) |
Jun 04, 2004 | 3.729 | 3.729 | 3.688 | 3.708 | 107,213 | +0.03(+0.79%) |
Jun 03, 2004 | 3.690 | 3.725 | 3.667 | 3.679 | 111,042 | +0.01(+0.40%) |
Jun 02, 2004 | 3.625 | 3.708 | 3.621 | 3.665 | 64,375 | +0.04(+1.10%) |
Jun 01, 2004 | 3.656 | 3.656 | 3.546 | 3.625 | 82,563 | -0.02(-0.46%) |
May 28, 2004 | 3.604 | 3.642 | 3.573 | 3.642 | 84,478 | +0.02(+0.52%) |
May 27, 2004 | 3.550 | 3.631 | 3.550 | 3.623 | 223,280 | +0.09(+2.60%) |
May 26, 2004 | 3.577 | 3.587 | 3.523 | 3.531 | 133,537 | -0.03(-0.71%) |
May 25, 2004 | 3.539 | 3.581 | 3.529 | 3.556 | 186,905 | +0.03(+0.83%) |
May 24, 2004 | 3.558 | 3.558 | 3.502 | 3.527 | 17,709 | -0.01(-0.24%) |
May 21, 2004 | 3.552 | 3.552 | 3.523 | 3.535 | 140,238 | +0.02(+0.59%) |
May 20, 2004 | 3.468 | 3.556 | 3.452 | 3.514 | 191,212 | +0.06(+1.88%) |
May 19, 2004 | 3.416 | 3.518 | 3.416 | 3.449 | 133,537 | +0.05(+1.35%) |
May 18, 2004 | 3.341 | 3.410 | 3.341 | 3.403 | 96,443 | +0.06(+1.88%) |
May 17, 2004 | 3.383 | 3.447 | 3.337 | 3.341 | 130,665 | -0.02(-0.68%) |
May 14, 2004 | 3.364 | 3.374 | 3.339 | 3.364 | 74,905 | +0.01(+0.44%) |
May 13, 2004 | 3.372 | 3.389 | 3.345 | 3.349 | 82,324 | -0.03(-0.80%) |
May 12, 2004 | 3.380 | 3.383 | 3.345 | 3.376 | 147,418 | -0.01(-0.43%) |
May 11, 2004 | 3.383 | 3.435 | 3.360 | 3.391 | 65,811 | +0.01(+0.25%) |
May 10, 2004 | 3.410 | 3.410 | 3.341 | 3.383 | 112,956 | -0.03(-0.86%) |
May 07, 2004 | 3.535 | 3.554 | 3.397 | 3.412 | 132,819 | -0.12(-3.49%) |
May 06, 2004 | 3.477 | 3.535 | 3.406 | 3.535 | 128,512 | +0.06(+1.74%) |
May 05, 2004 | 3.470 | 3.481 | 3.441 | 3.474 | 37,811 | -0.00(-0.12%) |
May 04, 2004 | 3.456 | 3.500 | 3.439 | 3.479 | 127,554 | +0.06(+1.71%) |