Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.493 | 3.517 | 3.455 | 3.481 | 40,574,104 | -0.01(-0.30%) |
Jul 29, 2004 | 3.486 | 3.526 | 3.472 | 3.491 | 40,471,064 | +0.05(+1.40%) |
Jul 28, 2004 | 3.414 | 3.453 | 3.372 | 3.443 | 37,419,312 | -0.01(-0.35%) |
Jul 27, 2004 | 3.407 | 3.474 | 3.393 | 3.455 | 42,478,556 | +0.05(+1.37%) |
Jul 26, 2004 | 3.384 | 3.421 | 3.358 | 3.408 | 42,709,520 | +0.03(+0.77%) |
Jul 23, 2004 | 3.450 | 3.450 | 3.374 | 3.382 | 37,367,792 | -0.07(-1.90%) |
Jul 22, 2004 | 3.370 | 3.455 | 3.370 | 3.448 | 42,262,060 | +0.05(+1.37%) |
Jul 21, 2004 | 3.495 | 3.495 | 3.398 | 3.402 | 43,497,928 | -0.05(-1.55%) |
Jul 20, 2004 | 3.400 | 3.498 | 3.395 | 3.455 | 48,572,224 | +0.04(+1.27%) |
Jul 19, 2004 | 3.369 | 3.440 | 3.364 | 3.412 | 45,736,964 | +0.02(+0.56%) |
Jul 16, 2004 | 3.407 | 3.448 | 3.382 | 3.393 | 47,523,908 | -0.00(-0.05%) |
Jul 15, 2004 | 3.431 | 3.457 | 3.374 | 3.395 | 63,782,376 | -0.04(-1.26%) |
Jul 14, 2004 | 3.446 | 3.464 | 3.415 | 3.438 | 66,479,288 | -0.06(-1.73%) |
Jul 13, 2004 | 3.491 | 3.540 | 3.484 | 3.498 | 36,806,296 | +0.02(+0.70%) |
Jul 12, 2004 | 3.455 | 3.486 | 3.446 | 3.474 | 42,575,224 | -0.00(-0.10%) |
Jul 09, 2004 | 3.464 | 3.498 | 3.459 | 3.478 | 44,828,152 | +0.02(+0.70%) |
Jul 08, 2004 | 3.472 | 3.507 | 3.441 | 3.453 | 40,940,520 | -0.05(-1.33%) |
Jul 07, 2004 | 3.457 | 3.555 | 3.455 | 3.500 | 50,550,192 | +0.04(+1.10%) |
Jul 06, 2004 | 3.490 | 3.498 | 3.441 | 3.462 | 56,006,536 | -0.06(-1.81%) |
Jul 02, 2004 | 3.555 | 3.559 | 3.493 | 3.526 | 34,851,484 | -0.03(-0.83%) |
Jul 01, 2004 | 3.602 | 3.604 | 3.516 | 3.555 | 63,687,444 | -0.09(-2.46%) |
Jun 30, 2004 | 3.619 | 3.662 | 3.617 | 3.645 | 48,870,916 | +0.00(+0.00%) |
Jun 29, 2004 | 3.614 | 3.654 | 3.611 | 3.645 | 46,814,804 | +0.02(+0.57%) |
Jun 28, 2004 | 3.607 | 3.671 | 3.607 | 3.624 | 64,397,128 | +0.03(+0.82%) |
Jun 25, 2004 | 3.621 | 3.649 | 3.579 | 3.595 | 63,735,488 | -0.04(-1.00%) |
Jun 24, 2004 | 3.643 | 3.676 | 3.621 | 3.631 | 61,650,432 | -0.02(-0.52%) |
Jun 23, 2004 | 3.600 | 3.674 | 3.573 | 3.650 | 64,459,644 | +0.04(+1.15%) |
Jun 22, 2004 | 3.585 | 3.623 | 3.583 | 3.609 | 54,106,716 | +0.02(+0.48%) |
Jun 21, 2004 | 3.600 | 3.635 | 3.590 | 3.592 | 56,241,552 | -0.02(-0.62%) |
Jun 18, 2004 | 3.628 | 3.635 | 3.578 | 3.614 | 56,173,828 | -0.03(-0.81%) |
Jun 17, 2004 | 3.680 | 3.695 | 3.604 | 3.643 | 53,637,260 | -0.07(-1.91%) |
Jun 16, 2004 | 3.735 | 3.735 | 3.700 | 3.714 | 44,025,272 | -0.03(-0.92%) |
Jun 15, 2004 | 3.747 | 3.801 | 3.719 | 3.749 | 41,477,704 | +0.02(+0.51%) |
Jun 14, 2004 | 3.697 | 3.757 | 3.697 | 3.730 | 51,604,876 | -0.03(-0.74%) |
Jun 10, 2004 | 3.787 | 3.792 | 3.716 | 3.757 | 48,414,776 | -0.03(-0.78%) |
Jun 09, 2004 | 3.801 | 3.832 | 3.769 | 3.787 | 84,074,928 | -0.01(-0.36%) |
Jun 08, 2004 | 3.714 | 3.801 | 3.712 | 3.801 | 61,795,144 | +0.06(+1.57%) |
Jun 07, 2004 | 3.709 | 3.747 | 3.699 | 3.742 | 47,085,132 | +0.07(+1.88%) |
Jun 04, 2004 | 3.657 | 3.700 | 3.655 | 3.673 | 50,587,820 | +0.02(+0.66%) |
Jun 03, 2004 | 3.650 | 3.676 | 3.636 | 3.649 | 38,198,456 | -0.03(-0.89%) |
Jun 02, 2004 | 3.666 | 3.688 | 3.642 | 3.681 | 38,874,568 | +0.02(+0.66%) |
Jun 01, 2004 | 3.669 | 3.680 | 3.638 | 3.657 | 57,901,728 | -0.01(-0.33%) |
May 28, 2004 | 3.688 | 3.697 | 3.642 | 3.669 | 56,998,124 | +0.02(+0.47%) |
May 27, 2004 | 3.709 | 3.714 | 3.636 | 3.652 | 45,199,780 | -0.02(-0.52%) |
May 26, 2004 | 3.628 | 3.683 | 3.619 | 3.671 | 40,737,340 | +0.04(+1.09%) |
May 25, 2004 | 3.590 | 3.640 | 3.557 | 3.631 | 47,116,388 | +0.05(+1.35%) |
May 24, 2004 | 3.611 | 3.626 | 3.545 | 3.583 | 57,256,296 | -0.01(-0.38%) |
May 21, 2004 | 3.609 | 3.626 | 3.555 | 3.597 | 51,056,116 | +0.02(+0.43%) |
May 20, 2004 | 3.573 | 3.614 | 3.559 | 3.581 | 59,590,844 | +0.03(+0.88%) |
May 19, 2004 | 3.662 | 3.687 | 3.550 | 3.550 | 190,338,176 | +0.12(+3.63%) |
May 18, 2004 | 3.402 | 3.452 | 3.386 | 3.426 | 56,504,936 | +0.06(+1.69%) |
May 17, 2004 | 3.331 | 3.403 | 3.319 | 3.369 | 50,875,512 | -0.02(-0.56%) |
May 14, 2004 | 3.453 | 3.459 | 3.369 | 3.388 | 88,023,336 | -0.07(-2.10%) |
May 13, 2004 | 3.441 | 3.533 | 3.431 | 3.460 | 62,675,592 | -0.01(-0.40%) |
May 12, 2004 | 3.429 | 3.486 | 3.412 | 3.474 | 63,788,164 | +0.00(+0.00%) |
May 11, 2004 | 3.464 | 3.493 | 3.438 | 3.474 | 65,092,916 | +0.03(+0.95%) |
May 10, 2004 | 3.429 | 3.445 | 3.377 | 3.441 | 81,795,952 | -0.01(-0.40%) |
May 07, 2004 | 3.421 | 3.497 | 3.414 | 3.455 | 96,078,768 | +0.04(+1.11%) |
May 06, 2004 | 3.419 | 3.453 | 3.412 | 3.417 | 76,769,704 | -0.04(-1.10%) |
May 05, 2004 | 3.455 | 3.514 | 3.438 | 3.455 | 72,502,336 | +0.02(+0.60%) |
May 04, 2004 | 3.431 | 3.469 | 3.421 | 3.434 | 91,857,712 | +0.04(+1.17%) |