Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.650 | 3.717 | 3.567 | 3.634 | 17,719 | +0.02(+0.69%) |
Jul 29, 2004 | 3.360 | 3.683 | 3.360 | 3.609 | 25,916 | +0.21(+6.10%) |
Jul 28, 2004 | 3.318 | 3.401 | 3.318 | 3.401 | 9,402 | +0.06(+1.74%) |
Jul 27, 2004 | 2.986 | 3.343 | 2.986 | 3.343 | 57,016 | +0.37(+12.26%) |
Jul 26, 2004 | 3.028 | 3.028 | 2.912 | 2.978 | 8,920 | -0.02(-0.55%) |
Jul 23, 2004 | 3.161 | 3.177 | 2.995 | 2.995 | 4,821 | -0.11(-3.48%) |
Jul 22, 2004 | 3.086 | 3.111 | 2.995 | 3.103 | 32,426 | -0.07(-2.35%) |
Jul 21, 2004 | 3.202 | 3.219 | 3.136 | 3.177 | 3,736 | +0.03(+1.06%) |
Jul 20, 2004 | 3.210 | 3.210 | 3.078 | 3.144 | 15,791 | -0.05(-1.56%) |
Jul 19, 2004 | 3.244 | 3.244 | 3.194 | 3.194 | 4,580 | -0.12(-3.75%) |
Jul 16, 2004 | 3.368 | 3.443 | 3.152 | 3.318 | 49,663 | +0.01(+0.25%) |
Jul 15, 2004 | 3.310 | 3.360 | 3.235 | 3.310 | 6,750 | +0.04(+1.27%) |
Jul 14, 2004 | 2.995 | 3.393 | 2.995 | 3.269 | 37,127 | +0.19(+6.20%) |
Jul 13, 2004 | 2.787 | 3.111 | 2.787 | 3.078 | 42,310 | +0.19(+6.61%) |
Jul 12, 2004 | 2.970 | 2.970 | 2.879 | 2.887 | 6,870 | -0.02(-0.57%) |
Jul 09, 2004 | 2.787 | 2.904 | 2.787 | 2.904 | 9,884 | +0.02(+0.58%) |
Jul 08, 2004 | 2.862 | 2.978 | 2.862 | 2.887 | 6,147 | -0.02(-0.57%) |
Jul 07, 2004 | 2.912 | 3.011 | 2.904 | 2.904 | 12,174 | +0.00(+0.00%) |
Jul 06, 2004 | 3.053 | 3.103 | 2.904 | 2.904 | 19,045 | -0.11(-3.58%) |
Jul 02, 2004 | 3.094 | 3.103 | 3.011 | 3.011 | 7,353 | -0.05(-1.63%) |
Jul 01, 2004 | 3.020 | 3.086 | 3.020 | 3.061 | 8,438 | -0.04(-1.34%) |
Jun 30, 2004 | 3.061 | 3.103 | 3.053 | 3.103 | 12,657 | +0.04(+1.35%) |
Jun 29, 2004 | 3.069 | 3.069 | 3.011 | 3.061 | 5,062 | -0.01(-0.27%) |
Jun 28, 2004 | 3.252 | 3.252 | 3.053 | 3.069 | 20,733 | -0.17(-5.13%) |
Jun 25, 2004 | 3.086 | 3.235 | 3.086 | 3.235 | 2,410 | +0.15(+4.84%) |
Jun 24, 2004 | 2.937 | 3.152 | 2.937 | 3.086 | 8,920 | +0.15(+5.08%) |
Jun 23, 2004 | 2.986 | 2.986 | 2.904 | 2.937 | 6,750 | -0.01(-0.28%) |
Jun 22, 2004 | 2.986 | 2.986 | 2.904 | 2.945 | 3,616 | +0.04(+1.43%) |
Jun 21, 2004 | 2.821 | 3.045 | 2.696 | 2.904 | 23,746 | +0.08(+2.94%) |
Jun 18, 2004 | 2.937 | 2.945 | 2.821 | 2.821 | 3,736 | -0.12(-4.23%) |
Jun 17, 2004 | 2.754 | 2.945 | 2.754 | 2.945 | 16,152 | +0.15(+5.34%) |
Jun 16, 2004 | 2.986 | 2.986 | 2.754 | 2.796 | 28,689 | -0.19(-6.39%) |
Jun 15, 2004 | 3.318 | 3.318 | 2.986 | 2.986 | 12,295 | -0.41(-11.98%) |
Jun 14, 2004 | 3.318 | 3.393 | 3.277 | 3.393 | 7,473 | -0.05(-1.45%) |
Jun 10, 2004 | 3.418 | 3.443 | 3.318 | 3.443 | 21,818 | +0.02(+0.73%) |
Jun 09, 2004 | 3.451 | 3.451 | 3.318 | 3.418 | 11,572 | -0.04(-1.20%) |
Jun 08, 2004 | 3.318 | 3.526 | 3.293 | 3.459 | 14,344 | +0.09(+2.71%) |
Jun 07, 2004 | 3.650 | 3.717 | 3.235 | 3.368 | 40,381 | -0.20(-5.58%) |
Jun 04, 2004 | 3.318 | 3.567 | 3.235 | 3.567 | 9,643 | +0.17(+4.88%) |
Jun 03, 2004 | 3.517 | 3.517 | 3.401 | 3.401 | 33,872 | -0.07(-1.91%) |
Jun 02, 2004 | 3.277 | 3.476 | 3.277 | 3.468 | 47,855 | +0.22(+6.91%) |
Jun 01, 2004 | 3.186 | 3.252 | 3.103 | 3.244 | 35,439 | +0.14(+4.55%) |
May 28, 2004 | 2.904 | 3.152 | 2.904 | 3.103 | 53,882 | +0.20(+6.86%) |
May 27, 2004 | 2.812 | 2.904 | 2.804 | 2.904 | 10,728 | +0.02(+0.86%) |
May 26, 2004 | 2.804 | 2.879 | 2.804 | 2.879 | 3,857 | +0.14(+5.15%) |
May 25, 2004 | 2.738 | 2.904 | 2.738 | 2.738 | 15,670 | +0.00(+0.00%) |
May 24, 2004 | 2.821 | 2.862 | 2.663 | 2.738 | 14,103 | +0.00(+0.00%) |
May 21, 2004 | 2.704 | 2.787 | 2.572 | 2.738 | 20,612 | +0.12(+4.43%) |
May 20, 2004 | 2.655 | 2.663 | 2.572 | 2.621 | 14,465 | -0.02(-0.94%) |
May 19, 2004 | 2.555 | 2.696 | 2.497 | 2.646 | 30,979 | +0.09(+3.57%) |
May 18, 2004 | 2.489 | 2.613 | 2.406 | 2.555 | 24,349 | +0.03(+1.32%) |
May 17, 2004 | 2.555 | 2.572 | 2.406 | 2.522 | 10,125 | +0.03(+1.33%) |
May 14, 2004 | 2.489 | 2.588 | 2.464 | 2.489 | 5,786 | -0.02(-0.99%) |
May 13, 2004 | 2.489 | 2.530 | 2.489 | 2.514 | 5,906 | -0.06(-2.26%) |
May 12, 2004 | 2.613 | 2.671 | 2.489 | 2.572 | 15,670 | -0.09(-3.43%) |
May 11, 2004 | 2.696 | 2.738 | 2.613 | 2.663 | 12,295 | +0.02(+0.94%) |
May 10, 2004 | 2.763 | 2.804 | 2.572 | 2.638 | 22,903 | -0.11(-3.93%) |
May 07, 2004 | 2.821 | 2.854 | 2.738 | 2.746 | 8,558 | -0.04(-1.49%) |
May 06, 2004 | 2.738 | 2.895 | 2.655 | 2.787 | 12,295 | +0.00(+0.00%) |
May 05, 2004 | 2.655 | 2.821 | 2.655 | 2.787 | 29,412 | +0.13(+5.00%) |
May 04, 2004 | 2.406 | 2.655 | 2.406 | 2.655 | 25,916 | +0.30(+12.68%) |