Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.530 | 3.550 | 3.475 | 3.498 | 5,543,909 | -0.03(-0.92%) |
Jul 29, 2004 | 3.467 | 3.541 | 3.433 | 3.530 | 7,443,500 | +0.06(+1.85%) |
Jul 28, 2004 | 3.378 | 3.480 | 3.376 | 3.466 | 12,592,783 | +0.11(+3.23%) |
Jul 27, 2004 | 3.211 | 3.387 | 3.192 | 3.358 | 12,458,251 | +0.15(+4.69%) |
Jul 26, 2004 | 3.276 | 3.299 | 3.189 | 3.207 | 9,729,944 | -0.04(-1.16%) |
Jul 23, 2004 | 3.250 | 3.283 | 3.209 | 3.245 | 9,830,992 | -0.02(-0.49%) |
Jul 22, 2004 | 3.204 | 3.330 | 3.153 | 3.261 | 14,244,236 | +0.06(+1.79%) |
Jul 21, 2004 | 3.343 | 3.343 | 3.186 | 3.204 | 7,340,657 | -0.10(-3.01%) |
Jul 20, 2004 | 3.285 | 3.311 | 3.199 | 3.303 | 7,565,475 | +0.02(+0.70%) |
Jul 19, 2004 | 3.326 | 3.330 | 3.236 | 3.280 | 7,638,421 | -0.04(-1.32%) |
Jul 16, 2004 | 3.316 | 3.345 | 3.314 | 3.324 | 8,163,993 | +0.02(+0.72%) |
Jul 15, 2004 | 3.295 | 3.314 | 3.243 | 3.300 | 9,683,904 | +0.03(+1.00%) |
Jul 14, 2004 | 3.201 | 3.352 | 3.199 | 3.268 | 14,874,443 | +0.08(+2.53%) |
Jul 13, 2004 | 3.094 | 3.189 | 3.093 | 3.187 | 6,715,234 | +0.09(+2.79%) |
Jul 12, 2004 | 3.072 | 3.109 | 3.041 | 3.100 | 5,772,315 | +0.03(+0.91%) |
Jul 09, 2004 | 3.062 | 3.083 | 3.033 | 3.072 | 5,315,504 | +0.02(+0.69%) |
Jul 08, 2004 | 3.093 | 3.093 | 3.050 | 3.051 | 5,946,907 | -0.07(-2.15%) |
Jul 07, 2004 | 3.090 | 3.128 | 3.076 | 3.118 | 6,697,296 | +0.03(+1.04%) |
Jul 06, 2004 | 3.096 | 3.136 | 3.071 | 3.086 | 7,555,908 | -0.00(-0.05%) |
Jul 02, 2004 | 3.125 | 3.132 | 3.073 | 3.088 | 8,236,939 | -0.04(-1.18%) |
Jul 01, 2004 | 3.157 | 3.165 | 3.107 | 3.125 | 9,873,445 | -0.08(-2.64%) |
Jun 30, 2004 | 3.207 | 3.233 | 3.179 | 3.209 | 5,020,132 | +0.01(+0.18%) |
Jun 29, 2004 | 3.136 | 3.220 | 3.129 | 3.204 | 8,654,885 | +0.07(+2.15%) |
Jun 28, 2004 | 3.213 | 3.220 | 3.123 | 3.136 | 8,489,261 | -0.04(-1.11%) |
Jun 25, 2004 | 3.211 | 3.234 | 3.158 | 3.171 | 8,975,370 | -0.05(-1.49%) |
Jun 24, 2004 | 3.203 | 3.259 | 3.199 | 3.220 | 10,257,309 | +0.03(+0.79%) |
Jun 23, 2004 | 3.115 | 3.224 | 3.112 | 3.194 | 14,521,671 | +0.08(+2.54%) |
Jun 22, 2004 | 3.039 | 3.117 | 3.022 | 3.115 | 8,464,746 | +0.07(+2.15%) |
Jun 21, 2004 | 3.044 | 3.071 | 3.011 | 3.050 | 7,446,489 | +0.02(+0.65%) |
Jun 18, 2004 | 2.956 | 3.040 | 2.936 | 3.030 | 7,894,929 | +0.07(+2.50%) |
Jun 17, 2004 | 2.957 | 2.973 | 2.925 | 2.956 | 5,491,890 | -0.00(-0.03%) |
Jun 16, 2004 | 2.908 | 2.964 | 2.885 | 2.957 | 8,962,215 | +0.05(+1.70%) |
Jun 15, 2004 | 2.849 | 2.923 | 2.849 | 2.908 | 14,735,128 | +0.11(+4.02%) |
Jun 14, 2004 | 2.843 | 2.843 | 2.786 | 2.795 | 7,054,254 | -0.04(-1.55%) |
Jun 10, 2004 | 2.822 | 2.843 | 2.793 | 2.839 | 8,937,701 | +0.09(+3.46%) |
Jun 09, 2004 | 2.780 | 2.780 | 2.740 | 2.744 | 6,352,296 | -0.04(-1.60%) |
Jun 08, 2004 | 2.785 | 2.792 | 2.749 | 2.789 | 4,362,420 | -0.01(-0.45%) |
Jun 07, 2004 | 2.711 | 2.822 | 2.704 | 2.801 | 6,533,466 | +0.12(+4.56%) |
Jun 04, 2004 | 2.676 | 2.685 | 2.642 | 2.679 | 5,357,358 | +0.01(+0.45%) |
Jun 03, 2004 | 2.674 | 2.714 | 2.664 | 2.667 | 4,919,681 | -0.00(-0.05%) |
Jun 02, 2004 | 2.724 | 2.724 | 2.640 | 2.668 | 9,423,809 | -0.06(-2.04%) |
Jun 01, 2004 | 2.753 | 2.780 | 2.711 | 2.724 | 7,581,619 | -0.03(-1.06%) |
May 28, 2004 | 2.791 | 2.791 | 2.733 | 2.753 | 9,835,178 | -0.05(-1.72%) |
May 27, 2004 | 2.724 | 2.811 | 2.690 | 2.801 | 10,625,029 | +0.10(+3.72%) |
May 26, 2004 | 2.709 | 2.723 | 2.693 | 2.701 | 6,839,003 | -0.02(-0.80%) |
May 25, 2004 | 2.658 | 2.723 | 2.640 | 2.723 | 9,922,474 | +0.06(+2.42%) |
May 24, 2004 | 2.676 | 2.716 | 2.648 | 2.658 | 9,850,724 | +0.05(+1.97%) |
May 21, 2004 | 2.603 | 2.636 | 2.592 | 2.607 | 6,704,471 | +0.06(+2.43%) |
May 20, 2004 | 2.548 | 2.584 | 2.517 | 2.545 | 5,280,227 | -0.00(-0.13%) |
May 19, 2004 | 2.561 | 2.615 | 2.545 | 2.548 | 14,085,788 | +0.00(+0.00%) |
May 18, 2004 | 2.394 | 2.598 | 2.379 | 2.548 | 15,857,423 | +0.15(+6.46%) |
May 17, 2004 | 2.413 | 2.469 | 2.357 | 2.394 | 5,934,351 | -0.03(-1.09%) |
May 14, 2004 | 2.462 | 2.474 | 2.412 | 2.420 | 6,485,633 | -0.04(-1.72%) |
May 13, 2004 | 2.479 | 2.480 | 2.427 | 2.462 | 6,596,846 | -0.02(-0.71%) |
May 12, 2004 | 2.454 | 2.489 | 2.387 | 2.480 | 7,818,993 | +0.01(+0.27%) |
May 11, 2004 | 2.450 | 2.492 | 2.450 | 2.473 | 5,140,314 | +0.03(+1.37%) |
May 10, 2004 | 2.408 | 2.461 | 2.371 | 2.440 | 11,206,805 | +0.03(+1.06%) |
May 07, 2004 | 2.517 | 2.528 | 2.413 | 2.414 | 8,371,471 | -0.12(-4.67%) |
May 06, 2004 | 2.578 | 2.578 | 2.507 | 2.533 | 7,184,600 | -0.05(-1.99%) |
May 05, 2004 | 2.557 | 2.586 | 2.548 | 2.584 | 7,383,708 | +0.03(+1.06%) |
May 04, 2004 | 2.496 | 2.578 | 2.496 | 2.557 | 10,372,707 | +0.08(+3.10%) |