Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.974 | 3.034 | 2.950 | 3.027 | 341,394 | +0.05(+1.78%) |
Jul 29, 2004 | 2.950 | 2.981 | 2.935 | 2.974 | 359,253 | +0.02(+0.65%) |
Jul 28, 2004 | 2.978 | 2.995 | 2.940 | 2.954 | 621,737 | -0.02(-0.81%) |
Jul 27, 2004 | 3.010 | 3.015 | 2.940 | 2.978 | 1,330,277 | -0.03(-1.04%) |
Jul 26, 2004 | 3.108 | 3.120 | 2.986 | 3.010 | 480,527 | -0.10(-3.10%) |
Jul 23, 2004 | 3.253 | 3.253 | 2.978 | 3.106 | 3,965,082 | -0.17(-5.22%) |
Jul 22, 2004 | 3.340 | 3.340 | 3.207 | 3.277 | 767,515 | -0.04(-1.16%) |
Jul 21, 2004 | 3.323 | 3.347 | 3.299 | 3.316 | 828,568 | +0.00(+0.07%) |
Jul 20, 2004 | 3.366 | 3.371 | 3.303 | 3.313 | 1,676,241 | -0.03(-0.86%) |
Jul 19, 2004 | 3.323 | 3.373 | 3.323 | 3.342 | 1,684,547 | +0.02(+0.58%) |
Jul 16, 2004 | 3.318 | 3.371 | 3.316 | 3.323 | 2,069,966 | +0.03(+0.88%) |
Jul 15, 2004 | 3.190 | 3.299 | 3.182 | 3.294 | 1,321,555 | +0.11(+3.32%) |
Jul 14, 2004 | 3.356 | 3.356 | 3.173 | 3.188 | 2,317,914 | -0.17(-5.02%) |
Jul 13, 2004 | 3.414 | 3.417 | 3.335 | 3.356 | 2,852,433 | -0.06(-1.69%) |
Jul 12, 2004 | 3.443 | 3.467 | 3.349 | 3.414 | 479,281 | -0.04(-1.18%) |
Jul 09, 2004 | 3.535 | 3.539 | 3.433 | 3.455 | 417,814 | -0.06(-1.71%) |
Jul 08, 2004 | 3.551 | 3.551 | 3.501 | 3.515 | 514,584 | +0.00(+0.14%) |
Jul 07, 2004 | 3.551 | 3.561 | 3.503 | 3.511 | 1,011,309 | -0.03(-0.95%) |
Jul 06, 2004 | 3.588 | 3.600 | 3.511 | 3.544 | 1,812,882 | +0.03(+0.75%) |
Jul 02, 2004 | 3.482 | 3.527 | 3.467 | 3.518 | 998,019 | +0.04(+1.11%) |
Jul 01, 2004 | 3.373 | 3.494 | 3.373 | 3.479 | 2,611,547 | +0.11(+3.14%) |
Jun 30, 2004 | 3.347 | 3.373 | 3.320 | 3.373 | 1,521,325 | +0.03(+0.79%) |
Jun 29, 2004 | 3.306 | 3.371 | 3.277 | 3.347 | 1,081,499 | +0.04(+1.24%) |
Jun 28, 2004 | 3.323 | 3.356 | 3.279 | 3.306 | 887,959 | -0.02(-0.51%) |
Jun 25, 2004 | 3.296 | 3.323 | 3.231 | 3.323 | 7,493,661 | +0.02(+0.73%) |
Jun 24, 2004 | 3.347 | 3.368 | 3.299 | 3.299 | 518,737 | -0.05(-1.44%) |
Jun 23, 2004 | 3.313 | 3.359 | 3.287 | 3.347 | 731,382 | +0.04(+1.09%) |
Jun 22, 2004 | 3.296 | 3.325 | 3.287 | 3.311 | 1,250,950 | +0.02(+0.51%) |
Jun 21, 2004 | 3.241 | 3.316 | 3.241 | 3.294 | 1,845,277 | +0.05(+1.63%) |
Jun 18, 2004 | 3.255 | 3.265 | 3.207 | 3.241 | 1,883,902 | -0.01(-0.30%) |
Jun 17, 2004 | 3.263 | 3.267 | 3.250 | 3.250 | 1,069,455 | -0.01(-0.37%) |
Jun 16, 2004 | 3.255 | 3.275 | 3.236 | 3.263 | 3,150,635 | +0.01(+0.37%) |
Jun 15, 2004 | 3.299 | 3.299 | 3.210 | 3.250 | 2,019,712 | -0.05(-1.46%) |
Jun 14, 2004 | 3.371 | 3.371 | 3.263 | 3.299 | 568,991 | -0.08(-2.28%) |
Jun 10, 2004 | 3.311 | 3.407 | 3.303 | 3.376 | 2,522,252 | +0.09(+2.71%) |
Jun 09, 2004 | 3.311 | 3.347 | 3.287 | 3.287 | 1,044,535 | -0.01(-0.22%) |
Jun 08, 2004 | 3.193 | 3.294 | 3.193 | 3.294 | 1,109,326 | +0.10(+3.17%) |
Jun 07, 2004 | 3.258 | 3.275 | 3.142 | 3.193 | 657,455 | -0.04(-1.27%) |
Jun 04, 2004 | 3.190 | 3.236 | 3.178 | 3.234 | 494,233 | +0.04(+1.36%) |
Jun 03, 2004 | 3.263 | 3.263 | 3.171 | 3.190 | 889,620 | -0.08(-2.43%) |
Jun 02, 2004 | 3.226 | 3.275 | 3.154 | 3.270 | 489,665 | +0.04(+1.34%) |
Jun 01, 2004 | 3.354 | 3.354 | 3.181 | 3.226 | 1,139,644 | -0.12(-3.60%) |
May 28, 2004 | 3.250 | 3.359 | 3.243 | 3.347 | 1,128,430 | +0.10(+2.96%) |
May 27, 2004 | 3.178 | 3.263 | 3.178 | 3.250 | 881,729 | +0.07(+2.27%) |
May 26, 2004 | 3.046 | 3.198 | 2.998 | 3.178 | 2,966,232 | +0.13(+4.10%) |
May 25, 2004 | 2.957 | 3.130 | 2.957 | 3.053 | 835,213 | +0.10(+3.26%) |
May 24, 2004 | 3.118 | 3.118 | 2.865 | 2.957 | 4,806,110 | -0.16(-5.17%) |
May 21, 2004 | 3.099 | 3.128 | 3.046 | 3.118 | 497,140 | +0.01(+0.39%) |
May 20, 2004 | 3.212 | 3.263 | 3.106 | 3.106 | 1,237,660 | -0.11(-3.30%) |
May 19, 2004 | 3.255 | 3.255 | 3.173 | 3.212 | 674,898 | -0.04(-1.26%) |
May 18, 2004 | 3.347 | 3.419 | 3.250 | 3.253 | 1,470,656 | -0.09(-2.81%) |
May 17, 2004 | 3.368 | 3.371 | 3.299 | 3.347 | 623,814 | -0.02(-0.64%) |
May 14, 2004 | 3.405 | 3.431 | 3.349 | 3.368 | 643,749 | -0.04(-1.06%) |
May 13, 2004 | 3.467 | 3.513 | 3.381 | 3.405 | 288,649 | -0.09(-2.48%) |
May 12, 2004 | 3.515 | 3.551 | 3.373 | 3.491 | 624,644 | -0.03(-0.82%) |
May 11, 2004 | 3.563 | 3.607 | 3.491 | 3.520 | 1,686,624 | -0.02(-0.54%) |
May 10, 2004 | 3.746 | 3.746 | 3.472 | 3.539 | 1,362,257 | -0.20(-5.47%) |
May 07, 2004 | 3.780 | 3.790 | 3.698 | 3.744 | 325,197 | -0.03(-0.77%) |
May 06, 2004 | 4.026 | 4.026 | 3.737 | 3.773 | 947,350 | -0.27(-6.73%) |
May 05, 2004 | 3.889 | 4.045 | 3.864 | 4.045 | 661,608 | +0.16(+4.09%) |
May 04, 2004 | 3.913 | 3.913 | 3.864 | 3.886 | 774,576 | -0.04(-1.04%) |