Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.505 | 2.529 | 2.427 | 2.505 | 197,992 | +0.05(+2.18%) |
Jul 29, 2004 | 2.252 | 2.510 | 2.237 | 2.451 | 285,372 | +0.19(+8.39%) |
Jul 28, 2004 | 2.539 | 2.568 | 2.213 | 2.262 | 689,582 | -0.36(-13.89%) |
Jul 27, 2004 | 2.524 | 2.631 | 2.466 | 2.626 | 287,017 | +0.14(+5.68%) |
Jul 26, 2004 | 2.549 | 2.563 | 2.432 | 2.485 | 321,764 | -0.01(-0.39%) |
Jul 23, 2004 | 2.670 | 2.670 | 2.432 | 2.495 | 380,360 | -0.14(-5.35%) |
Jul 22, 2004 | 2.456 | 2.685 | 2.451 | 2.636 | 335,744 | +0.17(+6.69%) |
Jul 21, 2004 | 2.476 | 2.568 | 2.461 | 2.471 | 217,936 | -0.05(-2.12%) |
Jul 20, 2004 | 2.456 | 2.588 | 2.456 | 2.524 | 420,452 | +0.07(+2.77%) |
Jul 19, 2004 | 2.481 | 2.588 | 2.383 | 2.456 | 629,341 | +0.00(+0.20%) |
Jul 16, 2004 | 2.626 | 2.724 | 2.437 | 2.451 | 273,859 | -0.21(-8.03%) |
Jul 15, 2004 | 2.972 | 3.074 | 2.636 | 2.665 | 617,622 | -0.11(-3.86%) |
Jul 14, 2004 | 2.826 | 2.840 | 2.772 | 2.772 | 306,960 | -0.04(-1.55%) |
Jul 13, 2004 | 2.845 | 2.845 | 2.787 | 2.816 | 304,904 | +0.04(+1.40%) |
Jul 12, 2004 | 2.782 | 2.811 | 2.763 | 2.777 | 355,071 | -0.01(-0.52%) |
Jul 09, 2004 | 2.753 | 2.865 | 2.748 | 2.792 | 310,456 | +0.04(+1.59%) |
Jul 08, 2004 | 2.816 | 2.816 | 2.738 | 2.748 | 578,147 | -0.03(-1.22%) |
Jul 07, 2004 | 2.836 | 2.836 | 2.733 | 2.782 | 336,156 | -0.00(-0.17%) |
Jul 06, 2004 | 2.957 | 3.011 | 2.685 | 2.787 | 916,564 | -0.22(-7.28%) |
Jul 02, 2004 | 3.040 | 3.040 | 2.918 | 3.006 | 215,880 | -0.02(-0.80%) |
Jul 01, 2004 | 3.040 | 3.123 | 3.016 | 3.030 | 313,951 | -0.05(-1.58%) |
Jun 30, 2004 | 3.147 | 3.186 | 3.054 | 3.079 | 243,636 | -0.04(-1.25%) |
Jun 29, 2004 | 3.210 | 3.371 | 2.977 | 3.118 | 601,380 | +0.11(+3.55%) |
Jun 28, 2004 | 3.089 | 3.127 | 2.996 | 3.011 | 453,964 | -0.13(-4.03%) |
Jun 25, 2004 | 3.303 | 3.346 | 1.941 | 3.137 | 3,877,616 | -0.19(-5.84%) |
Jun 24, 2004 | 3.405 | 3.405 | 3.312 | 3.332 | 363,912 | -0.06(-1.72%) |
Jun 23, 2004 | 3.351 | 3.405 | 3.210 | 3.390 | 452,114 | +0.06(+1.75%) |
Jun 22, 2004 | 3.127 | 3.332 | 3.113 | 3.332 | 314,773 | +0.15(+4.58%) |
Jun 21, 2004 | 3.303 | 3.303 | 3.186 | 3.186 | 158,312 | -0.10(-2.96%) |
Jun 18, 2004 | 3.264 | 3.298 | 3.089 | 3.283 | 233,150 | +0.03(+0.90%) |
Jun 17, 2004 | 3.205 | 3.303 | 3.123 | 3.254 | 323,203 | +0.05(+1.67%) |
Jun 16, 2004 | 3.161 | 3.205 | 3.113 | 3.200 | 175,993 | +0.09(+2.81%) |
Jun 15, 2004 | 3.118 | 3.157 | 3.089 | 3.113 | 190,796 | -0.01(-0.31%) |
Jun 14, 2004 | 3.154 | 3.161 | 3.040 | 3.123 | 282,905 | -0.04(-1.38%) |
Jun 10, 2004 | 3.307 | 3.317 | 3.103 | 3.166 | 307,988 | -0.00(-0.15%) |
Jun 09, 2004 | 3.429 | 3.463 | 3.142 | 3.171 | 452,114 | -0.26(-7.52%) |
Jun 08, 2004 | 3.429 | 3.502 | 3.405 | 3.429 | 493,234 | +0.00(+0.00%) |
Jun 07, 2004 | 3.424 | 3.429 | 3.366 | 3.429 | 278,382 | +0.03(+1.00%) |
Jun 04, 2004 | 3.307 | 3.405 | 3.307 | 3.395 | 235,823 | +0.04(+1.16%) |
Jun 03, 2004 | 3.405 | 3.405 | 3.283 | 3.356 | 599,118 | -0.04(-1.15%) |
Jun 02, 2004 | 3.307 | 3.439 | 3.307 | 3.395 | 460,955 | +0.09(+2.65%) |
Jun 01, 2004 | 3.161 | 3.327 | 3.113 | 3.307 | 339,034 | +0.22(+7.26%) |
May 28, 2004 | 3.103 | 3.176 | 3.084 | 3.084 | 177,432 | -0.07(-2.31%) |
May 27, 2004 | 3.089 | 3.171 | 3.089 | 3.157 | 218,552 | -0.00(-0.15%) |
May 26, 2004 | 3.137 | 3.196 | 3.093 | 3.161 | 219,169 | +0.01(+0.17%) |
May 25, 2004 | 3.254 | 3.259 | 3.137 | 3.156 | 273,242 | -0.07(-2.13%) |
May 24, 2004 | 3.191 | 3.278 | 3.152 | 3.225 | 306,960 | +0.05(+1.69%) |
May 21, 2004 | 3.147 | 3.259 | 3.137 | 3.171 | 491,178 | +0.02(+0.62%) |
May 20, 2004 | 3.142 | 3.171 | 3.142 | 3.152 | 209,917 | -0.01(-0.46%) |
May 19, 2004 | 3.181 | 3.210 | 3.113 | 3.166 | 476,786 | +0.03(+0.93%) |
May 18, 2004 | 3.020 | 3.137 | 3.020 | 3.137 | 311,484 | +0.06(+2.06%) |
May 17, 2004 | 3.181 | 3.181 | 3.040 | 3.074 | 355,071 | -0.07(-2.17%) |
May 14, 2004 | 3.166 | 3.278 | 3.093 | 3.142 | 191,208 | -0.10(-3.00%) |
May 13, 2004 | 3.205 | 3.273 | 3.144 | 3.239 | 342,940 | -0.02(-0.60%) |
May 12, 2004 | 3.312 | 3.312 | 2.952 | 3.259 | 589,866 | -0.00(-0.15%) |
May 11, 2004 | 3.619 | 3.619 | 3.244 | 3.264 | 727,824 | -0.40(-11.01%) |
May 10, 2004 | 3.628 | 3.696 | 3.594 | 3.667 | 220,403 | -0.05(-1.31%) |
May 07, 2004 | 3.648 | 3.804 | 3.638 | 3.716 | 188,329 | +0.00(+0.00%) |
May 06, 2004 | 3.828 | 3.828 | 3.662 | 3.716 | 224,309 | -0.17(-4.26%) |
May 05, 2004 | 3.745 | 3.911 | 3.726 | 3.881 | 192,236 | +0.18(+5.00%) |
May 04, 2004 | 3.628 | 3.745 | 3.463 | 3.696 | 213,618 | +0.09(+2.56%) |