Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.823 | 3.823 | 3.778 | 3.821 | 8,564,320 | -0.01(-0.26%) |
Jul 29, 2004 | 3.763 | 3.849 | 3.742 | 3.831 | 16,126,726 | +0.11(+2.97%) |
Jul 28, 2004 | 3.705 | 3.726 | 3.647 | 3.720 | 15,569,155 | +0.00(+0.07%) |
Jul 27, 2004 | 3.664 | 3.732 | 3.658 | 3.718 | 12,722,311 | +0.04(+1.13%) |
Jul 26, 2004 | 3.702 | 3.711 | 3.642 | 3.676 | 15,593,894 | -0.02(-0.44%) |
Jul 23, 2004 | 3.734 | 3.747 | 3.675 | 3.693 | 14,155,248 | -0.06(-1.64%) |
Jul 22, 2004 | 3.723 | 3.767 | 3.692 | 3.754 | 18,648,162 | -0.01(-0.32%) |
Jul 21, 2004 | 3.807 | 3.826 | 3.765 | 3.766 | 10,273,188 | -0.05(-1.28%) |
Jul 20, 2004 | 3.796 | 3.823 | 3.780 | 3.815 | 11,802,225 | +0.01(+0.15%) |
Jul 19, 2004 | 3.844 | 3.856 | 3.789 | 3.809 | 11,422,582 | -0.05(-1.37%) |
Jul 16, 2004 | 3.868 | 3.870 | 3.843 | 3.862 | 12,479,682 | +0.02(+0.40%) |
Jul 15, 2004 | 3.818 | 3.859 | 3.809 | 3.847 | 9,031,499 | +0.02(+0.63%) |
Jul 14, 2004 | 3.864 | 3.883 | 3.814 | 3.823 | 10,134,271 | -0.06(-1.56%) |
Jul 13, 2004 | 3.883 | 3.889 | 3.870 | 3.883 | 6,644,222 | -0.01(-0.28%) |
Jul 12, 2004 | 3.902 | 3.909 | 3.863 | 3.894 | 7,180,860 | -0.02(-0.51%) |
Jul 09, 2004 | 3.899 | 3.929 | 3.891 | 3.914 | 7,852,609 | +0.03(+0.85%) |
Jul 08, 2004 | 3.936 | 3.936 | 3.866 | 3.881 | 11,003,929 | -0.07(-1.73%) |
Jul 07, 2004 | 3.941 | 3.965 | 3.932 | 3.950 | 7,803,131 | +0.01(+0.25%) |
Jul 06, 2004 | 3.944 | 3.987 | 3.939 | 3.940 | 12,930,686 | -0.02(-0.45%) |
Jul 02, 2004 | 3.964 | 4.000 | 3.947 | 3.958 | 7,547,182 | +0.00(+0.03%) |
Jul 01, 2004 | 3.983 | 3.992 | 3.934 | 3.956 | 9,379,743 | -0.02(-0.61%) |
Jun 30, 2004 | 3.965 | 3.982 | 3.952 | 3.981 | 9,206,573 | +0.02(+0.49%) |
Jun 29, 2004 | 3.989 | 4.007 | 3.944 | 3.961 | 9,595,730 | -0.03(-0.69%) |
Jun 28, 2004 | 3.967 | 4.064 | 3.962 | 3.989 | 17,668,132 | +0.03(+0.78%) |
Jun 25, 2004 | 3.954 | 3.983 | 3.862 | 3.958 | 41,831,104 | +0.15(+4.02%) |
Jun 24, 2004 | 3.794 | 3.828 | 3.788 | 3.805 | 12,179,964 | +0.01(+0.15%) |
Jun 23, 2004 | 3.773 | 3.815 | 3.768 | 3.799 | 10,842,176 | +0.03(+0.82%) |
Jun 22, 2004 | 3.733 | 3.769 | 3.709 | 3.768 | 8,686,110 | +0.03(+0.72%) |
Jun 21, 2004 | 3.768 | 3.797 | 3.732 | 3.741 | 10,049,589 | -0.02(-0.60%) |
Jun 18, 2004 | 3.760 | 3.797 | 3.758 | 3.764 | 7,361,642 | -0.01(-0.25%) |
Jun 17, 2004 | 3.771 | 3.805 | 3.752 | 3.773 | 8,903,049 | -0.01(-0.17%) |
Jun 16, 2004 | 3.778 | 3.786 | 3.750 | 3.779 | 4,943,918 | +0.01(+0.33%) |
Jun 15, 2004 | 3.756 | 3.838 | 3.754 | 3.767 | 10,984,899 | +0.02(+0.63%) |
Jun 14, 2004 | 3.731 | 3.743 | 3.718 | 3.743 | 5,939,172 | -0.00(-0.03%) |
Jun 10, 2004 | 3.707 | 3.770 | 3.703 | 3.744 | 10,981,093 | +0.04(+1.06%) |
Jun 09, 2004 | 3.704 | 3.707 | 3.684 | 3.705 | 8,766,986 | +0.00(+0.03%) |
Jun 08, 2004 | 3.692 | 3.729 | 3.678 | 3.704 | 11,550,081 | +0.01(+0.24%) |
Jun 07, 2004 | 3.649 | 3.705 | 3.649 | 3.695 | 11,393,086 | +0.05(+1.49%) |
Jun 04, 2004 | 3.699 | 3.704 | 3.641 | 3.641 | 11,324,579 | -0.05(-1.31%) |
Jun 03, 2004 | 3.712 | 3.712 | 3.672 | 3.689 | 8,975,362 | -0.02(-0.62%) |
Jun 02, 2004 | 3.734 | 3.741 | 3.692 | 3.712 | 9,789,833 | -0.02(-0.55%) |
Jun 01, 2004 | 3.740 | 3.754 | 3.702 | 3.733 | 7,666,118 | -0.01(-0.17%) |
May 28, 2004 | 3.741 | 3.754 | 3.707 | 3.739 | 7,618,543 | +0.01(+0.30%) |
May 27, 2004 | 3.747 | 3.778 | 3.720 | 3.728 | 8,119,025 | +0.00(+0.07%) |
May 26, 2004 | 3.701 | 3.771 | 3.681 | 3.725 | 11,197,080 | +0.01(+0.34%) |
May 25, 2004 | 3.631 | 3.713 | 3.611 | 3.713 | 16,590,099 | +0.09(+2.47%) |
May 24, 2004 | 3.558 | 3.651 | 3.555 | 3.623 | 17,814,660 | +0.08(+2.18%) |
May 21, 2004 | 3.520 | 3.547 | 3.510 | 3.546 | 15,965,925 | +0.06(+1.58%) |
May 20, 2004 | 3.497 | 3.507 | 3.459 | 3.491 | 8,901,146 | -0.01(-0.17%) |
May 19, 2004 | 3.519 | 3.551 | 3.493 | 3.497 | 10,976,335 | +0.00(+0.06%) |
May 18, 2004 | 3.479 | 3.513 | 3.476 | 3.495 | 15,925,962 | +0.02(+0.68%) |
May 17, 2004 | 3.537 | 3.537 | 3.458 | 3.471 | 12,993,484 | -0.09(-2.42%) |
May 14, 2004 | 3.585 | 3.600 | 3.534 | 3.557 | 9,221,796 | -0.02(-0.67%) |
May 13, 2004 | 3.578 | 3.613 | 3.576 | 3.581 | 18,188,594 | +0.01(+0.22%) |
May 12, 2004 | 3.584 | 3.595 | 3.506 | 3.573 | 16,188,572 | +0.02(+0.68%) |
May 11, 2004 | 3.531 | 3.560 | 3.529 | 3.549 | 17,109,610 | +0.06(+1.72%) |
May 10, 2004 | 3.471 | 3.510 | 3.463 | 3.489 | 20,630,106 | -0.01(-0.26%) |
May 07, 2004 | 3.572 | 3.602 | 3.498 | 3.498 | 22,369,422 | -0.09(-2.60%) |
May 06, 2004 | 3.689 | 3.689 | 3.572 | 3.592 | 25,314,268 | -0.13(-3.39%) |
May 05, 2004 | 3.699 | 3.718 | 3.657 | 3.718 | 16,217,117 | +0.02(+0.43%) |
May 04, 2004 | 3.715 | 3.729 | 3.692 | 3.702 | 14,854,590 | -0.03(-0.89%) |