Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.272 | 3.350 | 3.270 | 3.310 | 4,200 | -0.12(-3.50%) |
Jul 29, 2004 | 3.400 | 3.440 | 3.250 | 3.430 | 5,800 | +0.18(+5.54%) |
Jul 28, 2004 | 3.120 | 3.420 | 3.050 | 3.250 | 6,000 | +0.13(+4.17%) |
Jul 27, 2004 | 3.250 | 3.321 | 3.120 | 3.120 | 35,700 | -0.18(-5.45%) |
Jul 26, 2004 | 3.350 | 3.420 | 3.250 | 3.300 | 20,600 | -0.12(-3.51%) |
Jul 23, 2004 | 3.250 | 3.450 | 3.250 | 3.420 | 9,400 | -0.01(-0.32%) |
Jul 22, 2004 | 3.350 | 3.450 | 3.300 | 3.431 | 33,500 | -0.02(-0.55%) |
Jul 21, 2004 | 3.560 | 3.570 | 3.410 | 3.450 | 30,800 | -0.09(-2.54%) |
Jul 20, 2004 | 3.490 | 3.600 | 3.400 | 3.540 | 17,600 | +0.09(+2.61%) |
Jul 19, 2004 | 3.310 | 3.600 | 3.310 | 3.450 | 19,900 | +0.04(+1.17%) |
Jul 16, 2004 | 3.500 | 3.750 | 3.350 | 3.410 | 11,500 | -0.10(-2.88%) |
Jul 15, 2004 | 3.550 | 3.990 | 3.410 | 3.511 | 36,600 | +0.03(+0.89%) |
Jul 14, 2004 | 3.400 | 3.850 | 3.300 | 3.480 | 55,400 | +0.13(+3.88%) |
Jul 13, 2004 | 3.240 | 3.390 | 3.020 | 3.350 | 24,400 | +0.22(+7.03%) |
Jul 12, 2004 | 3.060 | 3.240 | 3.050 | 3.130 | 21,600 | +0.06(+1.95%) |
Jul 09, 2004 | 3.210 | 3.300 | 3.011 | 3.070 | 39,400 | -0.10(-3.15%) |
Jul 08, 2004 | 3.050 | 3.300 | 3.020 | 3.170 | 39,500 | +0.01(+0.32%) |
Jul 07, 2004 | 3.350 | 3.500 | 3.070 | 3.160 | 81,900 | -0.21(-6.23%) |
Jul 06, 2004 | 3.940 | 4.000 | 3.300 | 3.370 | 273,600 | -0.28(-7.65%) |
Jul 02, 2004 | 3.340 | 4.300 | 2.960 | 3.649 | 495,000 | +0.71(+24.12%) |
Jul 01, 2004 | 2.200 | 2.990 | 2.200 | 2.940 | 143,900 | +0.76(+34.86%) |
Jun 30, 2004 | 2.190 | 2.190 | 2.180 | 2.180 | 1,400 | +0.01(+0.46%) |
Jun 29, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 1,100 | -0.01(-0.46%) |
Jun 28, 2004 | 2.160 | 2.190 | 2.150 | 2.180 | 4,900 | -0.01(-0.46%) |
Jun 25, 2004 | 2.220 | 2.220 | 2.150 | 2.190 | 5,600 | -0.03(-1.35%) |
Jun 24, 2004 | 2.250 | 2.250 | 2.220 | 2.220 | 8,800 | -0.02(-0.85%) |
Jun 23, 2004 | 2.250 | 2.250 | 2.200 | 2.239 | 5,900 | +0.03(+1.27%) |
Jun 22, 2004 | 2.199 | 2.230 | 2.180 | 2.211 | 5,500 | +0.04(+1.89%) |
Jun 21, 2004 | 2.170 | 2.189 | 2.170 | 2.170 | 800 | -0.01(-0.46%) |
Jun 18, 2004 | 2.199 | 2.200 | 2.180 | 2.180 | 2,300 | -0.02(-0.91%) |
Jun 17, 2004 | 2.160 | 2.200 | 2.160 | 2.200 | 4,100 | +0.05(+2.33%) |
Jun 16, 2004 | 2.250 | 2.250 | 2.150 | 2.150 | 4,400 | -0.02(-0.69%) |
Jun 15, 2004 | 2.220 | 2.220 | 2.160 | 2.165 | 14,200 | +0.00(+0.19%) |
Jun 14, 2004 | 2.200 | 2.220 | 2.161 | 2.161 | 21,600 | -0.02(-0.87%) |
Jun 10, 2004 | 2.150 | 2.240 | 2.080 | 2.180 | 45,600 | +0.04(+1.63%) |
Jun 09, 2004 | 2.270 | 2.270 | 2.145 | 2.145 | 23,600 | -0.06(-2.50%) |
Jun 08, 2004 | 2.268 | 2.268 | 2.200 | 2.200 | 2,400 | +0.00(+0.00%) |
Jun 07, 2004 | 2.200 | 2.280 | 2.180 | 2.200 | 10,100 | -0.02(-0.86%) |
Jun 04, 2004 | 2.110 | 2.230 | 2.050 | 2.219 | 5,000 | +0.17(+8.24%) |
Jun 03, 2004 | 2.100 | 2.100 | 2.050 | 2.050 | 73,300 | -0.02(-0.97%) |
Jun 02, 2004 | 2.150 | 2.150 | 2.050 | 2.070 | 64,700 | +0.00(+0.00%) |
Jun 01, 2004 | 2.100 | 2.250 | 2.010 | 2.070 | 43,900 | -0.10(-4.61%) |
May 28, 2004 | 2.230 | 2.230 | 2.160 | 2.170 | 22,700 | -0.03(-1.36%) |
May 27, 2004 | 2.150 | 2.230 | 2.150 | 2.200 | 12,500 | +0.04(+1.85%) |
May 26, 2004 | 2.200 | 2.300 | 2.150 | 2.160 | 26,300 | -0.09(-4.00%) |
May 25, 2004 | 2.270 | 2.270 | 2.220 | 2.250 | 4,200 | -0.01(-0.44%) |
May 24, 2004 | 2.180 | 2.260 | 2.100 | 2.260 | 3,400 | +0.05(+2.26%) |
May 21, 2004 | 2.040 | 2.250 | 2.020 | 2.210 | 52,700 | +0.01(+0.45%) |
May 20, 2004 | 2.160 | 2.370 | 2.150 | 2.200 | 23,600 | -0.05(-2.22%) |
May 19, 2004 | 2.570 | 2.570 | 2.150 | 2.250 | 56,300 | -0.20(-8.16%) |
May 18, 2004 | 2.220 | 2.550 | 2.220 | 2.450 | 87,800 | +0.21(+9.42%) |
May 17, 2004 | 2.320 | 2.320 | 2.239 | 2.239 | 10,000 | -0.03(-1.41%) |
May 14, 2004 | 2.231 | 2.320 | 2.200 | 2.271 | 3,300 | -0.03(-1.26%) |
May 13, 2004 | 2.280 | 2.300 | 2.270 | 2.300 | 3,500 | +0.03(+1.32%) |
May 12, 2004 | 2.264 | 2.270 | 2.211 | 2.270 | 10,300 | +0.04(+1.79%) |
May 11, 2004 | 2.259 | 2.270 | 2.230 | 2.230 | 3,500 | -0.04(-1.76%) |
May 10, 2004 | 2.270 | 2.270 | 2.220 | 2.270 | 2,200 | +0.04(+1.79%) |
May 07, 2004 | 2.250 | 2.310 | 2.220 | 2.230 | 17,800 | -0.03(-1.33%) |
May 06, 2004 | 2.360 | 2.360 | 2.260 | 2.260 | 2,800 | -0.09(-3.83%) |
May 05, 2004 | 2.360 | 2.360 | 2.340 | 2.350 | 4,800 | +0.02(+0.86%) |
May 04, 2004 | 2.740 | 2.740 | 2.330 | 2.330 | 14,200 | -0.03(-1.27%) |