Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.204 | 3.248 | 3.188 | 3.208 | 340,361 | -0.01(-0.26%) |
Jul 29, 2004 | 3.247 | 3.263 | 3.204 | 3.216 | 304,384 | -0.03(-0.85%) |
Jul 28, 2004 | 3.243 | 3.270 | 3.180 | 3.244 | 594,093 | -0.01(-0.45%) |
Jul 27, 2004 | 3.173 | 3.260 | 3.173 | 3.258 | 766,877 | +0.09(+2.83%) |
Jul 26, 2004 | 3.214 | 3.237 | 3.163 | 3.169 | 1,104,871 | -0.05(-1.45%) |
Jul 23, 2004 | 3.260 | 3.262 | 3.215 | 3.215 | 777,292 | -0.06(-1.71%) |
Jul 22, 2004 | 3.300 | 3.300 | 3.191 | 3.271 | 1,075,995 | -0.03(-0.90%) |
Jul 21, 2004 | 3.263 | 3.348 | 3.248 | 3.301 | 1,140,375 | +0.03(+0.81%) |
Jul 20, 2004 | 3.212 | 3.285 | 3.169 | 3.274 | 1,037,178 | +0.09(+2.72%) |
Jul 19, 2004 | 3.152 | 3.215 | 3.122 | 3.188 | 683,562 | +0.01(+0.30%) |
Jul 16, 2004 | 3.152 | 3.194 | 3.150 | 3.178 | 542,021 | +0.02(+0.67%) |
Jul 15, 2004 | 3.064 | 3.214 | 3.064 | 3.157 | 600,720 | +0.09(+2.82%) |
Jul 14, 2004 | 3.055 | 3.099 | 3.054 | 3.070 | 358,823 | +0.01(+0.24%) |
Jul 13, 2004 | 3.053 | 3.078 | 3.053 | 3.063 | 266,987 | +0.01(+0.17%) |
Jul 12, 2004 | 3.053 | 3.066 | 3.037 | 3.058 | 1,057,060 | +0.01(+0.17%) |
Jul 09, 2004 | 3.044 | 3.068 | 3.044 | 3.053 | 262,253 | -0.01(-0.17%) |
Jul 08, 2004 | 3.057 | 3.078 | 3.041 | 3.058 | 557,169 | +0.00(+0.07%) |
Jul 07, 2004 | 3.066 | 3.116 | 3.051 | 3.056 | 589,833 | +0.01(+0.17%) |
Jul 06, 2004 | 3.049 | 3.089 | 2.957 | 3.050 | 995,047 | -0.01(-0.31%) |
Jul 02, 2004 | 3.092 | 3.106 | 3.053 | 3.060 | 277,401 | -0.05(-1.46%) |
Jul 01, 2004 | 3.120 | 3.135 | 3.089 | 3.105 | 470,067 | -0.01(-0.47%) |
Jun 30, 2004 | 3.053 | 3.150 | 3.053 | 3.120 | 870,548 | +0.08(+2.61%) |
Jun 29, 2004 | 3.037 | 3.104 | 3.008 | 3.041 | 1,021,556 | +0.00(+0.00%) |
Jun 28, 2004 | 3.153 | 3.159 | 3.010 | 3.041 | 1,168,305 | -0.08(-2.47%) |
Jun 25, 2004 | 3.123 | 3.298 | 3.079 | 3.118 | 1,975,893 | -0.02(-0.71%) |
Jun 24, 2004 | 3.093 | 3.147 | 3.079 | 3.140 | 1,063,687 | +0.05(+1.61%) |
Jun 23, 2004 | 3.095 | 3.115 | 3.078 | 3.091 | 464,860 | +0.02(+0.65%) |
Jun 22, 2004 | 3.080 | 3.094 | 3.062 | 3.070 | 756,463 | -0.01(-0.27%) |
Jun 21, 2004 | 3.084 | 3.111 | 3.062 | 3.079 | 296,336 | -0.01(-0.41%) |
Jun 18, 2004 | 3.082 | 3.150 | 3.077 | 3.092 | 1,003,568 | -0.00(-0.10%) |
Jun 17, 2004 | 3.058 | 3.185 | 3.027 | 3.095 | 1,264,401 | +0.05(+1.56%) |
Jun 16, 2004 | 3.019 | 3.063 | 3.009 | 3.047 | 560,956 | -0.01(-0.31%) |
Jun 15, 2004 | 3.005 | 3.063 | 3.005 | 3.057 | 371,130 | +0.06(+2.01%) |
Jun 14, 2004 | 3.061 | 3.079 | 2.995 | 2.997 | 491,843 | -0.08(-2.68%) |
Jun 10, 2004 | 3.060 | 3.126 | 3.054 | 3.079 | 456,812 | +0.02(+0.80%) |
Jun 09, 2004 | 3.074 | 3.086 | 3.039 | 3.055 | 496,103 | -0.00(-0.14%) |
Jun 08, 2004 | 3.040 | 3.084 | 3.040 | 3.059 | 633,384 | +0.00(+0.03%) |
Jun 07, 2004 | 3.082 | 3.082 | 3.058 | 3.058 | 895,164 | +0.01(+0.45%) |
Jun 04, 2004 | 3.068 | 3.088 | 3.011 | 3.044 | 529,713 | +0.01(+0.35%) |
Jun 03, 2004 | 3.037 | 3.093 | 3.031 | 3.034 | 779,658 | -0.03(-0.97%) |
Jun 02, 2004 | 3.089 | 3.089 | 3.043 | 3.063 | 654,686 | -0.05(-1.53%) |
Jun 01, 2004 | 3.046 | 3.116 | 3.034 | 3.111 | 979,425 | +0.04(+1.24%) |
May 28, 2004 | 3.106 | 3.106 | 3.054 | 3.073 | 405,214 | -0.03(-1.09%) |
May 27, 2004 | 3.152 | 3.169 | 3.081 | 3.106 | 884,276 | -0.06(-1.97%) |
May 26, 2004 | 3.106 | 3.169 | 3.105 | 3.169 | 1,063,687 | +0.05(+1.52%) |
May 25, 2004 | 3.024 | 3.126 | 3.024 | 3.121 | 801,434 | +0.09(+3.00%) |
May 24, 2004 | 2.976 | 3.047 | 2.975 | 3.030 | 838,831 | +0.04(+1.38%) |
May 21, 2004 | 2.968 | 2.999 | 2.966 | 2.989 | 1,807,369 | +0.02(+0.53%) |
May 20, 2004 | 3.084 | 3.108 | 2.973 | 2.973 | 1,992,935 | -0.10(-3.33%) |
May 19, 2004 | 3.138 | 3.167 | 3.073 | 3.076 | 855,400 | -0.07(-2.18%) |
May 18, 2004 | 3.158 | 3.176 | 3.133 | 3.144 | 905,578 | +0.00(+0.07%) |
May 17, 2004 | 3.120 | 3.169 | 3.092 | 3.142 | 936,821 | -0.01(-0.30%) |
May 14, 2004 | 3.145 | 3.177 | 3.135 | 3.152 | 1,972,579 | -0.01(-0.30%) |
May 13, 2004 | 3.189 | 3.189 | 3.143 | 3.161 | 1,432,925 | -0.02(-0.60%) |
May 12, 2004 | 3.276 | 3.280 | 3.143 | 3.180 | 1,289,017 | -0.12(-3.74%) |
May 11, 2004 | 3.265 | 3.349 | 3.264 | 3.304 | 1,318,366 | +0.03(+0.90%) |
May 10, 2004 | 3.214 | 3.317 | 3.214 | 3.274 | 1,209,015 | +0.03(+0.81%) |
May 07, 2004 | 3.443 | 3.453 | 3.208 | 3.248 | 2,196,015 | -0.21(-6.16%) |
May 06, 2004 | 3.518 | 3.524 | 3.424 | 3.461 | 922,146 | -0.06(-1.65%) |
May 05, 2004 | 3.403 | 3.570 | 3.381 | 3.519 | 1,470,795 | +0.07(+1.90%) |
May 04, 2004 | 3.436 | 3.489 | 3.396 | 3.454 | 731,847 | +0.01(+0.43%) |