Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.989 | 3.989 | 3.942 | 3.987 | 8,208,166 | -0.01(-0.26%) |
Jul 29, 2004 | 3.926 | 4.016 | 3.904 | 3.997 | 15,456,083 | +0.12(+2.97%) |
Jul 28, 2004 | 3.865 | 3.887 | 3.805 | 3.882 | 14,921,700 | +0.00(+0.07%) |
Jul 27, 2004 | 3.823 | 3.893 | 3.817 | 3.879 | 12,193,244 | +0.04(+1.13%) |
Jul 26, 2004 | 3.863 | 3.872 | 3.800 | 3.836 | 14,945,409 | -0.02(-0.44%) |
Jul 23, 2004 | 3.896 | 3.909 | 3.835 | 3.853 | 13,566,591 | -0.06(-1.64%) |
Jul 22, 2004 | 3.885 | 3.931 | 3.852 | 3.917 | 17,872,664 | -0.01(-0.32%) |
Jul 21, 2004 | 3.972 | 3.992 | 3.929 | 3.930 | 9,845,969 | -0.05(-1.28%) |
Jul 20, 2004 | 3.961 | 3.989 | 3.944 | 3.981 | 11,311,420 | +0.01(+0.15%) |
Jul 19, 2004 | 4.011 | 4.023 | 3.953 | 3.975 | 10,947,565 | -0.06(-1.37%) |
Jul 16, 2004 | 4.035 | 4.038 | 4.010 | 4.030 | 11,960,705 | +0.02(+0.40%) |
Jul 15, 2004 | 3.983 | 4.026 | 3.974 | 4.014 | 8,655,917 | +0.03(+0.63%) |
Jul 14, 2004 | 4.032 | 4.052 | 3.979 | 3.989 | 9,712,829 | -0.06(-1.56%) |
Jul 13, 2004 | 4.052 | 4.057 | 4.038 | 4.052 | 6,367,917 | -0.01(-0.28%) |
Jul 12, 2004 | 4.072 | 4.078 | 4.031 | 4.063 | 6,882,238 | -0.02(-0.51%) |
Jul 09, 2004 | 4.068 | 4.099 | 4.060 | 4.084 | 7,526,052 | +0.03(+0.85%) |
Jul 08, 2004 | 4.107 | 4.107 | 4.033 | 4.050 | 10,546,321 | -0.07(-1.73%) |
Jul 07, 2004 | 4.112 | 4.137 | 4.103 | 4.121 | 7,478,632 | +0.01(+0.25%) |
Jul 06, 2004 | 4.116 | 4.160 | 4.110 | 4.111 | 12,392,953 | -0.02(-0.45%) |
Jul 02, 2004 | 4.136 | 4.174 | 4.118 | 4.129 | 7,233,326 | +0.00(+0.03%) |
Jul 01, 2004 | 4.156 | 4.165 | 4.105 | 4.128 | 8,989,679 | -0.03(-0.61%) |
Jun 30, 2004 | 4.137 | 4.155 | 4.124 | 4.153 | 8,823,710 | +0.02(+0.49%) |
Jun 29, 2004 | 4.162 | 4.181 | 4.115 | 4.133 | 9,196,684 | -0.03(-0.69%) |
Jun 28, 2004 | 4.140 | 4.241 | 4.134 | 4.162 | 16,933,388 | +0.03(+0.78%) |
Jun 25, 2004 | 4.126 | 4.156 | 4.030 | 4.129 | 40,091,524 | +0.16(+4.02%) |
Jun 24, 2004 | 3.959 | 3.994 | 3.953 | 3.970 | 11,673,451 | +0.01(+0.15%) |
Jun 23, 2004 | 3.936 | 3.981 | 3.931 | 3.964 | 10,391,295 | +0.03(+0.82%) |
Jun 22, 2004 | 3.895 | 3.933 | 3.870 | 3.931 | 8,324,891 | +0.03(+0.72%) |
Jun 21, 2004 | 3.931 | 3.961 | 3.894 | 3.903 | 9,631,668 | -0.02(-0.60%) |
Jun 18, 2004 | 3.923 | 3.961 | 3.921 | 3.927 | 7,055,502 | -0.01(-0.25%) |
Jun 17, 2004 | 3.935 | 3.970 | 3.915 | 3.937 | 8,532,808 | -0.01(-0.17%) |
Jun 16, 2004 | 3.942 | 3.950 | 3.913 | 3.943 | 4,738,321 | +0.01(+0.33%) |
Jun 15, 2004 | 3.919 | 4.005 | 3.917 | 3.930 | 10,528,083 | +0.02(+0.63%) |
Jun 14, 2004 | 3.893 | 3.906 | 3.880 | 3.906 | 5,692,186 | -0.00(-0.03%) |
Jun 10, 2004 | 3.868 | 3.934 | 3.864 | 3.907 | 10,524,435 | +0.04(+1.06%) |
Jun 09, 2004 | 3.864 | 3.868 | 3.844 | 3.865 | 8,402,404 | +0.00(+0.03%) |
Jun 08, 2004 | 3.852 | 3.891 | 3.838 | 3.864 | 11,069,762 | +0.01(+0.24%) |
Jun 07, 2004 | 3.807 | 3.865 | 3.807 | 3.855 | 10,919,295 | +0.06(+1.49%) |
Jun 04, 2004 | 3.860 | 3.865 | 3.799 | 3.799 | 10,853,637 | -0.05(-1.31%) |
Jun 03, 2004 | 3.873 | 3.873 | 3.831 | 3.849 | 8,602,114 | -0.02(-0.62%) |
Jun 02, 2004 | 3.896 | 3.903 | 3.852 | 3.873 | 9,382,715 | -0.02(-0.55%) |
Jun 01, 2004 | 3.903 | 3.916 | 3.863 | 3.895 | 7,347,316 | -0.01(-0.17%) |
May 28, 2004 | 3.903 | 3.917 | 3.868 | 3.901 | 7,301,720 | +0.01(+0.30%) |
May 27, 2004 | 3.909 | 3.942 | 3.882 | 3.890 | 7,781,388 | +0.00(+0.07%) |
May 26, 2004 | 3.861 | 3.935 | 3.841 | 3.887 | 10,731,440 | +0.01(+0.34%) |
May 25, 2004 | 3.789 | 3.874 | 3.768 | 3.874 | 15,900,187 | +0.09(+2.47%) |
May 24, 2004 | 3.712 | 3.809 | 3.709 | 3.780 | 17,073,824 | +0.08(+2.18%) |
May 21, 2004 | 3.673 | 3.701 | 3.663 | 3.700 | 15,301,969 | +0.06(+1.58%) |
May 20, 2004 | 3.648 | 3.659 | 3.609 | 3.642 | 8,530,984 | -0.01(-0.17%) |
May 19, 2004 | 3.672 | 3.705 | 3.645 | 3.648 | 10,519,876 | +0.00(+0.06%) |
May 18, 2004 | 3.630 | 3.666 | 3.626 | 3.646 | 15,263,668 | +0.02(+0.68%) |
May 17, 2004 | 3.690 | 3.690 | 3.608 | 3.621 | 12,453,140 | -0.09(-2.42%) |
May 14, 2004 | 3.740 | 3.756 | 3.687 | 3.711 | 8,838,301 | -0.03(-0.67%) |
May 13, 2004 | 3.733 | 3.770 | 3.731 | 3.737 | 17,432,208 | +0.01(+0.22%) |
May 12, 2004 | 3.739 | 3.751 | 3.658 | 3.728 | 15,515,358 | +0.03(+0.68%) |
May 11, 2004 | 3.685 | 3.715 | 3.682 | 3.703 | 16,398,093 | +0.06(+1.72%) |
May 10, 2004 | 3.621 | 3.662 | 3.613 | 3.641 | 19,772,186 | -0.01(-0.26%) |
May 07, 2004 | 3.727 | 3.759 | 3.650 | 3.650 | 21,439,172 | -0.10(-2.60%) |
May 06, 2004 | 3.849 | 3.849 | 3.727 | 3.748 | 24,261,554 | -0.13(-3.39%) |
May 05, 2004 | 3.860 | 3.879 | 3.816 | 3.879 | 15,542,715 | +0.02(+0.43%) |
May 04, 2004 | 3.876 | 3.891 | 3.852 | 3.863 | 14,236,850 | -0.03(-0.89%) |