Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.806 | 3.806 | 3.761 | 3.804 | 8,602,975 | -0.01(-0.26%) |
Jul 29, 2004 | 3.746 | 3.832 | 3.725 | 3.814 | 16,199,514 | +0.11(+2.97%) |
Jul 28, 2004 | 3.688 | 3.709 | 3.631 | 3.704 | 15,639,427 | +0.00(+0.07%) |
Jul 27, 2004 | 3.647 | 3.715 | 3.642 | 3.701 | 12,779,733 | +0.04(+1.13%) |
Jul 26, 2004 | 3.685 | 3.694 | 3.625 | 3.660 | 15,664,277 | -0.02(-0.44%) |
Jul 23, 2004 | 3.717 | 3.730 | 3.659 | 3.676 | 14,219,138 | -0.06(-1.64%) |
Jul 22, 2004 | 3.706 | 3.750 | 3.675 | 3.737 | 18,732,330 | -0.01(-0.32%) |
Jul 21, 2004 | 3.790 | 3.809 | 3.748 | 3.749 | 10,319,556 | -0.05(-1.28%) |
Jul 20, 2004 | 3.779 | 3.806 | 3.763 | 3.798 | 11,855,494 | +0.01(+0.15%) |
Jul 19, 2004 | 3.827 | 3.838 | 3.772 | 3.792 | 11,474,138 | -0.05(-1.37%) |
Jul 16, 2004 | 3.850 | 3.853 | 3.826 | 3.845 | 12,536,009 | +0.02(+0.40%) |
Jul 15, 2004 | 3.801 | 3.841 | 3.792 | 3.830 | 9,072,263 | +0.02(+0.63%) |
Jul 14, 2004 | 3.847 | 3.866 | 3.796 | 3.806 | 10,180,012 | -0.06(-1.56%) |
Jul 13, 2004 | 3.866 | 3.871 | 3.853 | 3.866 | 6,674,211 | -0.01(-0.28%) |
Jul 12, 2004 | 3.885 | 3.891 | 3.846 | 3.877 | 7,213,271 | -0.02(-0.51%) |
Jul 09, 2004 | 3.882 | 3.911 | 3.874 | 3.897 | 7,888,051 | +0.03(+0.85%) |
Jul 08, 2004 | 3.919 | 3.919 | 3.848 | 3.864 | 11,053,595 | -0.07(-1.73%) |
Jul 07, 2004 | 3.924 | 3.948 | 3.915 | 3.932 | 7,838,351 | +0.01(+0.25%) |
Jul 06, 2004 | 3.927 | 3.970 | 3.921 | 3.922 | 12,989,049 | -0.02(-0.45%) |
Jul 02, 2004 | 3.947 | 3.982 | 3.929 | 3.940 | 7,581,246 | +0.00(+0.03%) |
Jul 01, 2004 | 3.965 | 3.974 | 3.916 | 3.939 | 9,422,078 | -0.02(-0.61%) |
Jun 30, 2004 | 3.947 | 3.964 | 3.934 | 3.963 | 9,248,127 | +0.02(+0.49%) |
Jun 29, 2004 | 3.971 | 3.989 | 3.926 | 3.943 | 9,639,041 | -0.03(-0.69%) |
Jun 28, 2004 | 3.950 | 4.046 | 3.944 | 3.971 | 17,747,878 | +0.03(+0.78%) |
Jun 25, 2004 | 3.937 | 3.965 | 3.845 | 3.940 | 42,019,908 | +0.15(+4.02%) |
Jun 24, 2004 | 3.777 | 3.811 | 3.771 | 3.787 | 12,234,939 | +0.01(+0.15%) |
Jun 23, 2004 | 3.756 | 3.798 | 3.751 | 3.782 | 10,891,112 | +0.03(+0.82%) |
Jun 22, 2004 | 3.716 | 3.752 | 3.692 | 3.751 | 8,725,315 | +0.03(+0.72%) |
Jun 21, 2004 | 3.751 | 3.780 | 3.715 | 3.724 | 10,094,948 | -0.02(-0.60%) |
Jun 18, 2004 | 3.743 | 3.780 | 3.741 | 3.747 | 7,394,869 | -0.01(-0.25%) |
Jun 17, 2004 | 3.755 | 3.788 | 3.735 | 3.756 | 8,943,233 | -0.01(-0.17%) |
Jun 16, 2004 | 3.761 | 3.769 | 3.733 | 3.762 | 4,966,232 | +0.01(+0.33%) |
Jun 15, 2004 | 3.739 | 3.821 | 3.737 | 3.750 | 11,034,479 | +0.02(+0.63%) |
Jun 14, 2004 | 3.714 | 3.726 | 3.702 | 3.726 | 5,965,978 | -0.00(-0.03%) |
Jun 10, 2004 | 3.691 | 3.753 | 3.687 | 3.727 | 11,030,656 | +0.04(+1.06%) |
Jun 09, 2004 | 3.687 | 3.691 | 3.668 | 3.688 | 8,806,556 | +0.00(+0.03%) |
Jun 08, 2004 | 3.676 | 3.713 | 3.662 | 3.687 | 11,602,213 | +0.01(+0.24%) |
Jun 07, 2004 | 3.633 | 3.688 | 3.632 | 3.678 | 11,444,509 | +0.05(+1.49%) |
Jun 04, 2004 | 3.683 | 3.688 | 3.624 | 3.624 | 11,375,693 | -0.05(-1.31%) |
Jun 03, 2004 | 3.695 | 3.695 | 3.656 | 3.672 | 9,015,872 | -0.02(-0.62%) |
Jun 02, 2004 | 3.717 | 3.724 | 3.675 | 3.695 | 9,834,020 | -0.02(-0.55%) |
Jun 01, 2004 | 3.724 | 3.737 | 3.685 | 3.716 | 7,700,719 | -0.01(-0.17%) |
May 28, 2004 | 3.724 | 3.737 | 3.691 | 3.722 | 7,652,930 | +0.01(+0.30%) |
May 27, 2004 | 3.730 | 3.761 | 3.704 | 3.711 | 8,155,670 | +0.00(+0.07%) |
May 26, 2004 | 3.684 | 3.754 | 3.665 | 3.708 | 11,247,618 | +0.01(+0.34%) |
May 25, 2004 | 3.615 | 3.696 | 3.595 | 3.696 | 16,664,979 | +0.09(+2.47%) |
May 24, 2004 | 3.542 | 3.634 | 3.539 | 3.607 | 17,895,068 | +0.08(+2.18%) |
May 21, 2004 | 3.504 | 3.531 | 3.495 | 3.530 | 16,037,987 | +0.05(+1.58%) |
May 20, 2004 | 3.481 | 3.491 | 3.444 | 3.475 | 8,941,321 | -0.01(-0.17%) |
May 19, 2004 | 3.503 | 3.535 | 3.477 | 3.481 | 11,025,877 | +0.00(+0.06%) |
May 18, 2004 | 3.464 | 3.498 | 3.460 | 3.479 | 15,997,844 | +0.02(+0.68%) |
May 17, 2004 | 3.521 | 3.521 | 3.443 | 3.455 | 13,052,131 | -0.09(-2.42%) |
May 14, 2004 | 3.569 | 3.583 | 3.518 | 3.541 | 9,263,419 | -0.02(-0.67%) |
May 13, 2004 | 3.561 | 3.597 | 3.560 | 3.565 | 18,270,690 | +0.01(+0.22%) |
May 12, 2004 | 3.568 | 3.579 | 3.490 | 3.557 | 16,261,640 | +0.02(+0.68%) |
May 11, 2004 | 3.515 | 3.544 | 3.513 | 3.533 | 17,186,834 | +0.06(+1.72%) |
May 10, 2004 | 3.455 | 3.494 | 3.447 | 3.474 | 20,723,220 | -0.01(-0.26%) |
May 07, 2004 | 3.556 | 3.586 | 3.482 | 3.482 | 22,470,386 | -0.09(-2.60%) |
May 06, 2004 | 3.672 | 3.672 | 3.556 | 3.576 | 25,428,524 | -0.13(-3.39%) |
May 05, 2004 | 3.683 | 3.701 | 3.640 | 3.701 | 16,290,313 | +0.02(+0.43%) |
May 04, 2004 | 3.699 | 3.713 | 3.675 | 3.685 | 14,921,636 | -0.03(-0.89%) |