Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.575 | 2.600 | 2.495 | 2.575 | 192,600 | +0.06(+2.18%) |
Jul 29, 2004 | 2.315 | 2.580 | 2.300 | 2.520 | 277,600 | +0.19(+8.39%) |
Jul 28, 2004 | 2.610 | 2.640 | 2.275 | 2.325 | 670,800 | -0.38(-13.89%) |
Jul 27, 2004 | 2.595 | 2.705 | 2.535 | 2.700 | 279,200 | +0.15(+5.68%) |
Jul 26, 2004 | 2.620 | 2.635 | 2.500 | 2.555 | 313,000 | -0.01(-0.39%) |
Jul 23, 2004 | 2.745 | 2.745 | 2.500 | 2.565 | 370,000 | -0.15(-5.35%) |
Jul 22, 2004 | 2.525 | 2.760 | 2.520 | 2.710 | 326,600 | +0.17(+6.69%) |
Jul 21, 2004 | 2.545 | 2.640 | 2.530 | 2.540 | 212,000 | -0.06(-2.12%) |
Jul 20, 2004 | 2.525 | 2.660 | 2.525 | 2.595 | 409,000 | +0.07(+2.77%) |
Jul 19, 2004 | 2.550 | 2.660 | 2.450 | 2.525 | 612,200 | +0.00(+0.20%) |
Jul 16, 2004 | 2.700 | 2.800 | 2.505 | 2.520 | 266,400 | -0.22(-8.03%) |
Jul 15, 2004 | 3.055 | 3.160 | 2.710 | 2.740 | 600,800 | -0.11(-3.86%) |
Jul 14, 2004 | 2.905 | 2.920 | 2.850 | 2.850 | 298,600 | -0.04(-1.55%) |
Jul 13, 2004 | 2.925 | 2.925 | 2.865 | 2.895 | 296,600 | +0.04(+1.40%) |
Jul 12, 2004 | 2.860 | 2.890 | 2.840 | 2.855 | 345,400 | -0.02(-0.52%) |
Jul 09, 2004 | 2.830 | 2.945 | 2.825 | 2.870 | 302,000 | +0.04(+1.59%) |
Jul 08, 2004 | 2.895 | 2.895 | 2.815 | 2.825 | 562,400 | -0.03(-1.22%) |
Jul 07, 2004 | 2.915 | 2.915 | 2.810 | 2.860 | 327,000 | -0.01(-0.17%) |
Jul 06, 2004 | 3.040 | 3.095 | 2.760 | 2.865 | 891,600 | -0.22(-7.28%) |
Jul 02, 2004 | 3.125 | 3.125 | 3.000 | 3.090 | 210,000 | -0.03(-0.80%) |
Jul 01, 2004 | 3.125 | 3.210 | 3.100 | 3.115 | 305,400 | -0.05(-1.58%) |
Jun 30, 2004 | 3.235 | 3.275 | 3.140 | 3.165 | 237,000 | -0.04(-1.25%) |
Jun 29, 2004 | 3.300 | 3.465 | 3.060 | 3.205 | 585,000 | +0.11(+3.55%) |
Jun 28, 2004 | 3.175 | 3.215 | 3.080 | 3.095 | 441,600 | -0.13(-4.03%) |
Jun 25, 2004 | 3.395 | 3.440 | 1.995 | 3.225 | 3,772,000 | -0.20(-5.84%) |
Jun 24, 2004 | 3.500 | 3.500 | 3.405 | 3.425 | 354,000 | -0.06(-1.72%) |
Jun 23, 2004 | 3.445 | 3.500 | 3.300 | 3.485 | 439,800 | +0.06(+1.75%) |
Jun 22, 2004 | 3.215 | 3.425 | 3.200 | 3.425 | 306,200 | +0.15(+4.58%) |
Jun 21, 2004 | 3.395 | 3.395 | 3.275 | 3.275 | 154,000 | -0.10(-2.96%) |
Jun 18, 2004 | 3.355 | 3.390 | 3.175 | 3.375 | 226,800 | +0.03(+0.90%) |
Jun 17, 2004 | 3.295 | 3.395 | 3.210 | 3.345 | 314,400 | +0.06(+1.67%) |
Jun 16, 2004 | 3.250 | 3.295 | 3.200 | 3.290 | 171,200 | +0.09(+2.81%) |
Jun 15, 2004 | 3.205 | 3.245 | 3.175 | 3.200 | 185,600 | -0.01(-0.31%) |
Jun 14, 2004 | 3.243 | 3.250 | 3.125 | 3.210 | 275,200 | -0.04(-1.38%) |
Jun 10, 2004 | 3.400 | 3.410 | 3.190 | 3.255 | 299,600 | -0.00(-0.15%) |
Jun 09, 2004 | 3.525 | 3.560 | 3.230 | 3.260 | 439,800 | -0.27(-7.52%) |
Jun 08, 2004 | 3.525 | 3.600 | 3.500 | 3.525 | 479,800 | +0.00(+0.00%) |
Jun 07, 2004 | 3.520 | 3.525 | 3.460 | 3.525 | 270,800 | +0.03(+1.00%) |
Jun 04, 2004 | 3.400 | 3.500 | 3.400 | 3.490 | 229,400 | +0.04(+1.16%) |
Jun 03, 2004 | 3.500 | 3.500 | 3.375 | 3.450 | 582,800 | -0.04(-1.15%) |
Jun 02, 2004 | 3.400 | 3.535 | 3.400 | 3.490 | 448,400 | +0.09(+2.65%) |
Jun 01, 2004 | 3.250 | 3.420 | 3.200 | 3.400 | 329,800 | +0.23(+7.26%) |
May 28, 2004 | 3.190 | 3.265 | 3.170 | 3.170 | 172,600 | -0.08(-2.31%) |
May 27, 2004 | 3.175 | 3.260 | 3.175 | 3.245 | 212,600 | -0.00(-0.15%) |
May 26, 2004 | 3.225 | 3.285 | 3.180 | 3.250 | 213,200 | +0.01(+0.17%) |
May 25, 2004 | 3.345 | 3.350 | 3.225 | 3.244 | 265,800 | -0.07(-2.13%) |
May 24, 2004 | 3.280 | 3.370 | 3.240 | 3.315 | 298,600 | +0.06(+1.69%) |
May 21, 2004 | 3.235 | 3.350 | 3.225 | 3.260 | 477,800 | +0.02(+0.62%) |
May 20, 2004 | 3.230 | 3.260 | 3.230 | 3.240 | 204,200 | -0.01(-0.46%) |
May 19, 2004 | 3.270 | 3.300 | 3.200 | 3.255 | 463,800 | +0.03(+0.93%) |
May 18, 2004 | 3.105 | 3.225 | 3.105 | 3.225 | 303,000 | +0.06(+2.06%) |
May 17, 2004 | 3.270 | 3.270 | 3.125 | 3.160 | 345,400 | -0.07(-2.17%) |
May 14, 2004 | 3.255 | 3.370 | 3.180 | 3.230 | 186,000 | -0.10(-3.00%) |
May 13, 2004 | 3.295 | 3.365 | 3.232 | 3.330 | 333,600 | -0.02(-0.60%) |
May 12, 2004 | 3.405 | 3.405 | 3.035 | 3.350 | 573,800 | -0.00(-0.15%) |
May 11, 2004 | 3.720 | 3.720 | 3.335 | 3.355 | 708,000 | -0.42(-11.01%) |
May 10, 2004 | 3.730 | 3.800 | 3.695 | 3.770 | 214,400 | -0.05(-1.31%) |
May 07, 2004 | 3.750 | 3.910 | 3.740 | 3.820 | 183,200 | +0.00(+0.00%) |
May 06, 2004 | 3.935 | 3.935 | 3.765 | 3.820 | 218,200 | -0.17(-4.26%) |
May 05, 2004 | 3.850 | 4.020 | 3.830 | 3.990 | 187,000 | +0.19(+5.00%) |
May 04, 2004 | 3.730 | 3.850 | 3.560 | 3.800 | 207,800 | +0.09(+2.56%) |