Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.991 | 3.991 | 3.944 | 3.989 | 8,203,217 | -0.01(-0.26%) |
Jul 29, 2004 | 3.928 | 4.019 | 3.906 | 3.999 | 15,446,765 | +0.12(+2.97%) |
Jul 28, 2004 | 3.868 | 3.890 | 3.807 | 3.884 | 14,912,704 | +0.00(+0.07%) |
Jul 27, 2004 | 3.825 | 3.896 | 3.820 | 3.882 | 12,185,893 | +0.04(+1.13%) |
Jul 26, 2004 | 3.865 | 3.874 | 3.802 | 3.838 | 14,936,400 | -0.02(-0.44%) |
Jul 23, 2004 | 3.898 | 3.912 | 3.837 | 3.855 | 13,558,412 | -0.06(-1.64%) |
Jul 22, 2004 | 3.887 | 3.933 | 3.854 | 3.919 | 17,861,888 | -0.01(-0.32%) |
Jul 21, 2004 | 3.975 | 3.995 | 3.931 | 3.932 | 9,840,033 | -0.05(-1.28%) |
Jul 20, 2004 | 3.963 | 3.991 | 3.947 | 3.983 | 11,304,601 | +0.01(+0.15%) |
Jul 19, 2004 | 4.013 | 4.025 | 3.956 | 3.977 | 10,940,965 | -0.06(-1.37%) |
Jul 16, 2004 | 4.038 | 4.041 | 4.012 | 4.032 | 11,953,494 | +0.02(+0.40%) |
Jul 15, 2004 | 3.986 | 4.029 | 3.976 | 4.016 | 8,650,699 | +0.03(+0.63%) |
Jul 14, 2004 | 4.034 | 4.054 | 3.981 | 3.991 | 9,706,974 | -0.06(-1.56%) |
Jul 13, 2004 | 4.054 | 4.060 | 4.041 | 4.054 | 6,364,078 | -0.01(-0.28%) |
Jul 12, 2004 | 4.074 | 4.081 | 4.034 | 4.066 | 6,878,089 | -0.02(-0.51%) |
Jul 09, 2004 | 4.071 | 4.102 | 4.063 | 4.087 | 7,521,515 | +0.03(+0.85%) |
Jul 08, 2004 | 4.110 | 4.110 | 4.036 | 4.052 | 10,539,964 | -0.07(-1.73%) |
Jul 07, 2004 | 4.115 | 4.140 | 4.105 | 4.123 | 7,474,124 | +0.01(+0.25%) |
Jul 06, 2004 | 4.118 | 4.163 | 4.112 | 4.113 | 12,385,482 | -0.02(-0.45%) |
Jul 02, 2004 | 4.139 | 4.176 | 4.121 | 4.132 | 7,228,966 | +0.00(+0.03%) |
Jul 01, 2004 | 4.158 | 4.168 | 4.107 | 4.131 | 8,984,259 | -0.03(-0.61%) |
Jun 30, 2004 | 4.139 | 4.157 | 4.126 | 4.156 | 8,818,391 | +0.02(+0.49%) |
Jun 29, 2004 | 4.165 | 4.183 | 4.117 | 4.136 | 9,191,140 | -0.03(-0.69%) |
Jun 28, 2004 | 4.142 | 4.243 | 4.137 | 4.164 | 16,923,180 | +0.03(+0.78%) |
Jun 25, 2004 | 4.128 | 4.159 | 4.032 | 4.132 | 40,067,356 | +0.16(+4.02%) |
Jun 24, 2004 | 3.961 | 3.997 | 3.955 | 3.972 | 11,666,414 | +0.01(+0.15%) |
Jun 23, 2004 | 3.939 | 3.983 | 3.934 | 3.966 | 10,385,031 | +0.03(+0.82%) |
Jun 22, 2004 | 3.897 | 3.935 | 3.872 | 3.934 | 8,319,872 | +0.03(+0.72%) |
Jun 21, 2004 | 3.934 | 3.964 | 3.896 | 3.906 | 9,625,862 | -0.02(-0.60%) |
Jun 18, 2004 | 3.925 | 3.964 | 3.924 | 3.929 | 7,051,249 | -0.01(-0.25%) |
Jun 17, 2004 | 3.937 | 3.973 | 3.917 | 3.939 | 8,527,664 | -0.01(-0.17%) |
Jun 16, 2004 | 3.945 | 3.952 | 3.915 | 3.946 | 4,735,465 | +0.01(+0.33%) |
Jun 15, 2004 | 3.922 | 4.007 | 3.919 | 3.933 | 10,521,736 | +0.02(+0.63%) |
Jun 14, 2004 | 3.895 | 3.908 | 3.882 | 3.908 | 5,688,755 | -0.00(-0.03%) |
Jun 10, 2004 | 3.871 | 3.936 | 3.866 | 3.909 | 10,518,091 | +0.04(+1.06%) |
Jun 09, 2004 | 3.867 | 3.871 | 3.846 | 3.868 | 8,397,339 | +0.00(+0.03%) |
Jun 08, 2004 | 3.855 | 3.894 | 3.840 | 3.867 | 11,063,088 | +0.01(+0.24%) |
Jun 07, 2004 | 3.810 | 3.868 | 3.809 | 3.857 | 10,912,713 | +0.06(+1.49%) |
Jun 04, 2004 | 3.862 | 3.867 | 3.801 | 3.801 | 10,847,094 | -0.05(-1.31%) |
Jun 03, 2004 | 3.876 | 3.876 | 3.834 | 3.851 | 8,596,928 | -0.02(-0.62%) |
Jun 02, 2004 | 3.898 | 3.906 | 3.854 | 3.876 | 9,377,059 | -0.02(-0.55%) |
Jun 01, 2004 | 3.905 | 3.919 | 3.865 | 3.897 | 7,342,887 | -0.01(-0.17%) |
May 28, 2004 | 3.906 | 3.919 | 3.871 | 3.903 | 7,297,318 | +0.01(+0.30%) |
May 27, 2004 | 3.912 | 3.945 | 3.884 | 3.892 | 7,776,697 | +0.00(+0.07%) |
May 26, 2004 | 3.863 | 3.937 | 3.843 | 3.889 | 10,724,971 | +0.01(+0.34%) |
May 25, 2004 | 3.791 | 3.877 | 3.770 | 3.876 | 15,890,601 | +0.09(+2.47%) |
May 24, 2004 | 3.714 | 3.811 | 3.711 | 3.783 | 17,063,532 | +0.08(+2.18%) |
May 21, 2004 | 3.675 | 3.703 | 3.665 | 3.702 | 15,292,744 | +0.06(+1.58%) |
May 20, 2004 | 3.651 | 3.661 | 3.612 | 3.645 | 8,525,842 | -0.01(-0.17%) |
May 19, 2004 | 3.674 | 3.707 | 3.647 | 3.651 | 10,513,534 | +0.00(+0.06%) |
May 18, 2004 | 3.632 | 3.668 | 3.629 | 3.648 | 15,254,467 | +0.02(+0.68%) |
May 17, 2004 | 3.692 | 3.692 | 3.611 | 3.624 | 12,445,633 | -0.09(-2.42%) |
May 14, 2004 | 3.743 | 3.758 | 3.690 | 3.714 | 8,832,972 | -0.03(-0.68%) |
May 13, 2004 | 3.735 | 3.772 | 3.733 | 3.739 | 17,421,698 | +0.01(+0.22%) |
May 12, 2004 | 3.742 | 3.754 | 3.660 | 3.731 | 15,506,004 | +0.03(+0.68%) |
May 11, 2004 | 3.687 | 3.717 | 3.684 | 3.705 | 16,388,208 | +0.06(+1.72%) |
May 10, 2004 | 3.624 | 3.664 | 3.615 | 3.643 | 19,760,268 | -0.01(-0.26%) |
May 07, 2004 | 3.730 | 3.761 | 3.652 | 3.652 | 21,426,246 | -0.10(-2.60%) |
May 06, 2004 | 3.851 | 3.851 | 3.729 | 3.750 | 24,246,928 | -0.13(-3.39%) |
May 05, 2004 | 3.862 | 3.882 | 3.818 | 3.882 | 15,533,345 | +0.02(+0.43%) |
May 04, 2004 | 3.879 | 3.894 | 3.854 | 3.865 | 14,228,267 | -0.03(-0.89%) |