Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.777 | 3.788 | 3.760 | 3.774 | 579,176 | +0.01(+0.28%) |
Jul 29, 2004 | 3.729 | 3.777 | 3.718 | 3.764 | 364,687 | +0.01(+0.37%) |
Jul 28, 2004 | 3.684 | 3.764 | 3.670 | 3.750 | 431,571 | +0.02(+0.56%) |
Jul 27, 2004 | 3.670 | 3.764 | 3.663 | 3.729 | 514,022 | +0.07(+1.99%) |
Jul 26, 2004 | 3.687 | 3.729 | 3.642 | 3.656 | 589,842 | -0.06(-1.59%) |
Jul 23, 2004 | 3.739 | 3.760 | 3.712 | 3.715 | 494,706 | -0.03(-0.83%) |
Jul 22, 2004 | 3.777 | 3.788 | 3.732 | 3.746 | 496,724 | -0.03(-0.83%) |
Jul 21, 2004 | 3.795 | 3.798 | 3.764 | 3.777 | 569,085 | -0.00(-0.09%) |
Jul 20, 2004 | 3.750 | 3.805 | 3.739 | 3.781 | 500,184 | +0.01(+0.28%) |
Jul 19, 2004 | 3.795 | 3.798 | 3.760 | 3.771 | 443,391 | -0.01(-0.18%) |
Jul 16, 2004 | 3.798 | 3.812 | 3.750 | 3.777 | 492,977 | -0.00(-0.09%) |
Jul 15, 2004 | 3.798 | 3.798 | 3.732 | 3.781 | 485,481 | +0.02(+0.46%) |
Jul 14, 2004 | 3.732 | 3.777 | 3.725 | 3.764 | 539,391 | +0.01(+0.18%) |
Jul 13, 2004 | 3.750 | 3.812 | 3.729 | 3.757 | 632,798 | -0.02(-0.64%) |
Jul 12, 2004 | 3.764 | 3.816 | 3.698 | 3.781 | 988,548 | +0.05(+1.21%) |
Jul 09, 2004 | 3.743 | 3.746 | 3.698 | 3.736 | 517,481 | +0.01(+0.19%) |
Jul 08, 2004 | 3.705 | 3.746 | 3.694 | 3.729 | 453,481 | -0.00(-0.09%) |
Jul 07, 2004 | 3.694 | 3.743 | 3.680 | 3.732 | 485,481 | +0.05(+1.22%) |
Jul 06, 2004 | 3.694 | 3.708 | 3.680 | 3.687 | 418,021 | +0.01(+0.19%) |
Jul 02, 2004 | 3.653 | 3.691 | 3.653 | 3.680 | 390,057 | +0.03(+0.76%) |
Jul 01, 2004 | 3.649 | 3.708 | 3.649 | 3.653 | 423,210 | +0.00(+0.10%) |
Jun 30, 2004 | 3.698 | 3.712 | 3.645 | 3.649 | 604,833 | -0.05(-1.22%) |
Jun 29, 2004 | 3.725 | 3.729 | 3.694 | 3.694 | 411,679 | -0.02(-0.47%) |
Jun 28, 2004 | 3.694 | 3.725 | 3.659 | 3.712 | 441,084 | +0.02(+0.47%) |
Jun 25, 2004 | 3.694 | 3.712 | 3.670 | 3.694 | 416,003 | +0.00(+0.09%) |
Jun 24, 2004 | 3.642 | 3.708 | 3.628 | 3.691 | 541,409 | +0.05(+1.24%) |
Jun 23, 2004 | 3.649 | 3.666 | 3.642 | 3.646 | 580,905 | -0.02(-0.47%) |
Jun 22, 2004 | 3.698 | 3.718 | 3.646 | 3.663 | 768,294 | -0.03(-0.94%) |
Jun 21, 2004 | 3.698 | 3.732 | 3.677 | 3.698 | 654,419 | -0.00(-0.09%) |
Jun 18, 2004 | 3.712 | 3.729 | 3.698 | 3.701 | 515,175 | -0.02(-0.65%) |
Jun 17, 2004 | 3.701 | 3.732 | 3.698 | 3.725 | 414,850 | +0.01(+0.37%) |
Jun 16, 2004 | 3.701 | 3.743 | 3.698 | 3.712 | 864,583 | -0.02(-0.47%) |
Jun 15, 2004 | 3.677 | 3.729 | 3.677 | 3.729 | 447,427 | +0.05(+1.42%) |
Jun 14, 2004 | 3.718 | 3.729 | 3.642 | 3.677 | 653,266 | -0.03(-0.84%) |
Jun 10, 2004 | 3.670 | 3.712 | 3.666 | 3.708 | 541,409 | +0.05(+1.42%) |
Jun 09, 2004 | 3.625 | 3.659 | 3.618 | 3.656 | 572,545 | +0.01(+0.19%) |
Jun 08, 2004 | 3.691 | 3.718 | 3.642 | 3.649 | 542,851 | -0.06(-1.50%) |
Jun 07, 2004 | 3.715 | 3.725 | 3.677 | 3.705 | 653,843 | +0.00(+0.09%) |
Jun 04, 2004 | 3.642 | 3.708 | 3.607 | 3.701 | 450,598 | +0.07(+1.81%) |
Jun 03, 2004 | 3.614 | 3.656 | 3.607 | 3.635 | 484,328 | -0.01(-0.38%) |
Jun 02, 2004 | 3.656 | 3.694 | 3.642 | 3.649 | 489,517 | +0.00(+0.09%) |
Jun 01, 2004 | 3.705 | 3.729 | 3.642 | 3.646 | 457,517 | -0.03(-0.94%) |
May 28, 2004 | 3.601 | 3.680 | 3.601 | 3.680 | 490,959 | +0.07(+1.92%) |
May 27, 2004 | 3.614 | 3.670 | 3.611 | 3.611 | 543,428 | -0.01(-0.19%) |
May 26, 2004 | 3.607 | 3.656 | 3.604 | 3.618 | 898,602 | +0.02(+0.68%) |
May 25, 2004 | 3.510 | 3.597 | 3.507 | 3.594 | 761,375 | +0.09(+2.57%) |
May 24, 2004 | 3.507 | 3.521 | 3.486 | 3.503 | 468,472 | +0.00(+0.00%) |
May 21, 2004 | 3.483 | 3.521 | 3.479 | 3.503 | 474,526 | +0.01(+0.40%) |
May 20, 2004 | 3.476 | 3.521 | 3.476 | 3.490 | 476,256 | +0.01(+0.40%) |
May 19, 2004 | 3.517 | 3.528 | 3.476 | 3.476 | 672,582 | -0.03(-0.79%) |
May 18, 2004 | 3.476 | 3.510 | 3.472 | 3.503 | 703,717 | +0.02(+0.50%) |
May 17, 2004 | 3.510 | 3.538 | 3.448 | 3.486 | 703,429 | -0.01(-0.20%) |
May 14, 2004 | 3.510 | 3.517 | 3.469 | 3.493 | 526,418 | +0.00(+0.00%) |
May 13, 2004 | 3.434 | 3.538 | 3.434 | 3.493 | 1,058,603 | +0.06(+1.82%) |
May 12, 2004 | 3.427 | 3.458 | 3.385 | 3.431 | 838,349 | +0.01(+0.30%) |
May 11, 2004 | 3.496 | 3.507 | 3.403 | 3.420 | 903,791 | -0.09(-2.47%) |
May 10, 2004 | 3.410 | 3.555 | 3.351 | 3.507 | 1,681,311 | +0.10(+3.06%) |
May 07, 2004 | 3.500 | 3.562 | 3.330 | 3.403 | 1,774,717 | -0.16(-4.48%) |
May 06, 2004 | 3.521 | 3.569 | 3.514 | 3.562 | 555,824 | +0.03(+0.88%) |
May 05, 2004 | 3.594 | 3.597 | 3.521 | 3.531 | 851,899 | -0.03(-0.78%) |
May 04, 2004 | 3.555 | 3.576 | 3.535 | 3.559 | 675,753 | -0.00(-0.10%) |