Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.982 | 4.001 | 3.970 | 3.989 | 13,489 | +0.02(+0.48%) |
Jul 29, 2004 | 3.907 | 3.970 | 3.907 | 3.970 | 6,347 | +0.06(+1.45%) |
Jul 28, 2004 | 3.875 | 3.913 | 3.875 | 3.913 | 10,474 | +0.04(+1.14%) |
Jul 27, 2004 | 3.919 | 3.919 | 3.863 | 3.869 | 75,382 | -0.05(-1.29%) |
Jul 26, 2004 | 4.001 | 4.001 | 3.913 | 3.919 | 76,017 | -0.08(-2.05%) |
Jul 23, 2004 | 3.888 | 4.020 | 3.888 | 4.001 | 100,139 | +0.17(+4.44%) |
Jul 22, 2004 | 3.749 | 3.831 | 3.655 | 3.831 | 123,150 | +0.09(+2.53%) |
Jul 21, 2004 | 3.812 | 3.812 | 3.730 | 3.737 | 18,726 | -0.08(-1.98%) |
Jul 20, 2004 | 3.812 | 3.819 | 3.812 | 3.812 | 5,078 | +0.00(+0.00%) |
Jul 19, 2004 | 3.793 | 3.819 | 3.793 | 3.812 | 6,982 | +0.01(+0.33%) |
Jul 16, 2004 | 3.812 | 3.812 | 3.793 | 3.800 | 7,934 | +0.01(+0.33%) |
Jul 15, 2004 | 3.762 | 3.787 | 3.762 | 3.787 | 37,135 | +0.01(+0.17%) |
Jul 14, 2004 | 3.774 | 3.781 | 3.774 | 3.781 | 20,472 | -0.01(-0.17%) |
Jul 13, 2004 | 3.774 | 3.787 | 3.774 | 3.787 | 952 | -0.01(-0.33%) |
Jul 12, 2004 | 3.800 | 3.806 | 3.774 | 3.800 | 5,554 | +0.00(+0.00%) |
Jul 09, 2004 | 3.812 | 3.812 | 3.756 | 3.800 | 10,156 | +0.01(+0.33%) |
Jul 08, 2004 | 3.781 | 3.787 | 3.768 | 3.787 | 14,600 | +0.01(+0.33%) |
Jul 07, 2004 | 3.774 | 3.781 | 3.762 | 3.774 | 8,887 | -0.01(-0.33%) |
Jul 06, 2004 | 3.825 | 3.825 | 3.781 | 3.787 | 6,030 | -0.07(-1.80%) |
Jul 02, 2004 | 3.856 | 3.863 | 3.831 | 3.856 | 10,632 | -0.06(-1.61%) |
Jul 01, 2004 | 3.749 | 3.919 | 3.749 | 3.919 | 60,305 | +0.17(+4.54%) |
Jun 30, 2004 | 3.737 | 3.749 | 3.730 | 3.749 | 32,533 | +0.02(+0.51%) |
Jun 29, 2004 | 3.768 | 3.768 | 3.724 | 3.730 | 17,298 | -0.05(-1.33%) |
Jun 28, 2004 | 3.819 | 3.825 | 3.781 | 3.781 | 31,581 | -0.03(-0.66%) |
Jun 25, 2004 | 3.806 | 3.806 | 3.806 | 3.806 | 158 | -0.02(-0.49%) |
Jun 24, 2004 | 3.819 | 3.825 | 3.812 | 3.825 | 5,554 | +0.01(+0.33%) |
Jun 23, 2004 | 3.749 | 3.812 | 3.737 | 3.812 | 27,931 | +0.02(+0.50%) |
Jun 22, 2004 | 3.711 | 3.793 | 3.711 | 3.793 | 53,005 | +0.08(+2.21%) |
Jun 21, 2004 | 3.737 | 3.737 | 3.711 | 3.711 | 18,885 | -0.01(-0.34%) |
Jun 18, 2004 | 3.743 | 3.749 | 3.705 | 3.724 | 10,950 | +0.00(+0.00%) |
Jun 17, 2004 | 3.724 | 3.730 | 3.711 | 3.724 | 6,030 | +0.00(+0.00%) |
Jun 16, 2004 | 3.737 | 3.737 | 3.718 | 3.724 | 26,026 | +0.01(+0.17%) |
Jun 15, 2004 | 3.718 | 3.724 | 3.718 | 3.718 | 8,887 | +0.00(+0.00%) |
Jun 14, 2004 | 3.686 | 3.724 | 3.686 | 3.718 | 83,952 | +0.00(+0.00%) |
Jun 10, 2004 | 3.705 | 3.718 | 3.693 | 3.718 | 9,045 | +0.01(+0.34%) |
Jun 09, 2004 | 3.718 | 3.718 | 3.686 | 3.705 | 19,520 | -0.01(-0.34%) |
Jun 08, 2004 | 3.718 | 3.718 | 3.711 | 3.718 | 8,569 | +0.00(+0.00%) |
Jun 07, 2004 | 3.655 | 3.718 | 3.636 | 3.718 | 103,948 | +0.04(+1.03%) |
Jun 04, 2004 | 3.680 | 3.686 | 3.655 | 3.680 | 137,909 | +0.01(+0.17%) |
Jun 03, 2004 | 3.724 | 3.724 | 3.674 | 3.674 | 42,531 | -0.06(-1.69%) |
Jun 02, 2004 | 3.680 | 3.737 | 3.630 | 3.737 | 40,627 | +0.07(+1.89%) |
Jun 01, 2004 | 3.699 | 3.711 | 3.655 | 3.667 | 27,772 | -0.01(-0.17%) |
May 28, 2004 | 3.636 | 3.693 | 3.598 | 3.674 | 30,152 | +0.07(+1.92%) |
May 27, 2004 | 3.598 | 3.611 | 3.598 | 3.604 | 3,967 | +0.01(+0.35%) |
May 26, 2004 | 3.611 | 3.611 | 3.592 | 3.592 | 7,776 | -0.04(-1.04%) |
May 25, 2004 | 3.579 | 3.674 | 3.579 | 3.630 | 95,061 | +0.04(+1.05%) |
May 24, 2004 | 3.573 | 3.592 | 3.560 | 3.592 | 56,020 | +0.08(+2.33%) |
May 21, 2004 | 3.503 | 3.516 | 3.478 | 3.510 | 19,520 | +0.00(+0.00%) |
May 20, 2004 | 3.485 | 3.510 | 3.472 | 3.510 | 45,388 | -0.04(-1.07%) |
May 19, 2004 | 3.548 | 3.598 | 3.548 | 3.548 | 22,376 | +0.03(+0.72%) |
May 18, 2004 | 3.522 | 3.522 | 3.485 | 3.522 | 57,290 | +0.01(+0.18%) |
May 17, 2004 | 3.529 | 3.535 | 3.497 | 3.516 | 38,087 | -0.08(-2.11%) |
May 14, 2004 | 3.541 | 3.592 | 3.535 | 3.592 | 5,237 | +0.01(+0.18%) |
May 13, 2004 | 3.655 | 3.655 | 3.548 | 3.585 | 32,692 | -0.13(-3.56%) |
May 12, 2004 | 3.611 | 3.718 | 3.440 | 3.718 | 89,823 | +0.11(+2.97%) |
May 11, 2004 | 3.573 | 3.623 | 3.548 | 3.611 | 63,479 | +0.01(+0.35%) |
May 10, 2004 | 3.749 | 3.749 | 3.598 | 3.598 | 18,409 | -0.19(-4.99%) |
May 07, 2004 | 3.781 | 3.806 | 3.781 | 3.787 | 13,965 | -0.01(-0.17%) |
May 06, 2004 | 3.812 | 3.819 | 3.781 | 3.793 | 30,152 | -0.08(-2.11%) |
May 05, 2004 | 3.844 | 3.913 | 3.844 | 3.875 | 17,456 | +0.00(+0.00%) |
May 04, 2004 | 3.907 | 3.907 | 3.844 | 3.875 | 13,806 | +0.01(+0.33%) |