Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.777 | 3.787 | 3.759 | 3.773 | 579,289 | +0.01(+0.28%) |
Jul 29, 2004 | 3.728 | 3.777 | 3.718 | 3.763 | 364,759 | +0.01(+0.37%) |
Jul 28, 2004 | 3.683 | 3.763 | 3.669 | 3.749 | 431,655 | +0.02(+0.56%) |
Jul 27, 2004 | 3.669 | 3.763 | 3.662 | 3.728 | 514,122 | +0.07(+1.99%) |
Jul 26, 2004 | 3.687 | 3.728 | 3.641 | 3.655 | 589,958 | -0.06(-1.59%) |
Jul 23, 2004 | 3.739 | 3.759 | 3.711 | 3.714 | 494,803 | -0.03(-0.83%) |
Jul 22, 2004 | 3.777 | 3.787 | 3.732 | 3.745 | 496,822 | -0.03(-0.83%) |
Jul 21, 2004 | 3.794 | 3.798 | 3.763 | 3.777 | 569,197 | -0.00(-0.09%) |
Jul 20, 2004 | 3.749 | 3.804 | 3.739 | 3.780 | 500,282 | +0.01(+0.28%) |
Jul 19, 2004 | 3.794 | 3.798 | 3.759 | 3.770 | 443,477 | -0.01(-0.18%) |
Jul 16, 2004 | 3.798 | 3.811 | 3.749 | 3.777 | 493,073 | -0.00(-0.09%) |
Jul 15, 2004 | 3.798 | 3.798 | 3.732 | 3.780 | 485,576 | +0.02(+0.46%) |
Jul 14, 2004 | 3.732 | 3.777 | 3.725 | 3.763 | 539,497 | +0.01(+0.18%) |
Jul 13, 2004 | 3.749 | 3.811 | 3.728 | 3.756 | 632,921 | -0.02(-0.64%) |
Jul 12, 2004 | 3.763 | 3.815 | 3.697 | 3.780 | 988,742 | +0.05(+1.21%) |
Jul 09, 2004 | 3.742 | 3.745 | 3.697 | 3.735 | 517,583 | +0.01(+0.19%) |
Jul 08, 2004 | 3.704 | 3.745 | 3.693 | 3.728 | 453,569 | -0.00(-0.09%) |
Jul 07, 2004 | 3.693 | 3.742 | 3.680 | 3.732 | 485,576 | +0.05(+1.22%) |
Jul 06, 2004 | 3.693 | 3.707 | 3.680 | 3.687 | 418,103 | +0.01(+0.19%) |
Jul 02, 2004 | 3.652 | 3.690 | 3.652 | 3.680 | 390,133 | +0.03(+0.76%) |
Jul 01, 2004 | 3.648 | 3.707 | 3.648 | 3.652 | 423,293 | +0.00(+0.10%) |
Jun 30, 2004 | 3.697 | 3.711 | 3.644 | 3.648 | 604,952 | -0.05(-1.22%) |
Jun 29, 2004 | 3.725 | 3.728 | 3.693 | 3.693 | 411,759 | -0.02(-0.47%) |
Jun 28, 2004 | 3.693 | 3.725 | 3.659 | 3.711 | 441,171 | +0.02(+0.47%) |
Jun 25, 2004 | 3.693 | 3.711 | 3.669 | 3.693 | 416,084 | +0.00(+0.09%) |
Jun 24, 2004 | 3.641 | 3.707 | 3.628 | 3.690 | 541,515 | +0.05(+1.24%) |
Jun 23, 2004 | 3.648 | 3.666 | 3.641 | 3.645 | 581,019 | -0.02(-0.47%) |
Jun 22, 2004 | 3.697 | 3.718 | 3.645 | 3.662 | 768,445 | -0.03(-0.94%) |
Jun 21, 2004 | 3.697 | 3.732 | 3.676 | 3.697 | 654,547 | -0.00(-0.09%) |
Jun 18, 2004 | 3.711 | 3.728 | 3.697 | 3.700 | 515,276 | -0.02(-0.65%) |
Jun 17, 2004 | 3.700 | 3.732 | 3.697 | 3.725 | 414,931 | +0.01(+0.37%) |
Jun 16, 2004 | 3.700 | 3.742 | 3.697 | 3.711 | 864,752 | -0.02(-0.47%) |
Jun 15, 2004 | 3.676 | 3.728 | 3.676 | 3.728 | 447,514 | +0.05(+1.42%) |
Jun 14, 2004 | 3.718 | 3.728 | 3.641 | 3.676 | 653,394 | -0.03(-0.84%) |
Jun 10, 2004 | 3.669 | 3.711 | 3.666 | 3.707 | 541,515 | +0.05(+1.42%) |
Jun 09, 2004 | 3.624 | 3.659 | 3.617 | 3.655 | 572,657 | +0.01(+0.19%) |
Jun 08, 2004 | 3.690 | 3.718 | 3.641 | 3.648 | 542,957 | -0.06(-1.50%) |
Jun 07, 2004 | 3.714 | 3.725 | 3.676 | 3.704 | 653,971 | +0.00(+0.09%) |
Jun 04, 2004 | 3.641 | 3.707 | 3.607 | 3.700 | 450,686 | +0.07(+1.81%) |
Jun 03, 2004 | 3.614 | 3.655 | 3.607 | 3.635 | 484,423 | -0.01(-0.38%) |
Jun 02, 2004 | 3.655 | 3.693 | 3.641 | 3.648 | 489,613 | +0.00(+0.10%) |
Jun 01, 2004 | 3.704 | 3.728 | 3.641 | 3.645 | 457,606 | -0.03(-0.94%) |
May 28, 2004 | 3.600 | 3.680 | 3.600 | 3.680 | 491,055 | +0.07(+1.92%) |
May 27, 2004 | 3.614 | 3.669 | 3.610 | 3.610 | 543,534 | -0.01(-0.19%) |
May 26, 2004 | 3.607 | 3.655 | 3.603 | 3.617 | 898,777 | +0.02(+0.68%) |
May 25, 2004 | 3.510 | 3.596 | 3.506 | 3.593 | 761,524 | +0.09(+2.57%) |
May 24, 2004 | 3.506 | 3.520 | 3.485 | 3.503 | 468,564 | +0.00(+0.00%) |
May 21, 2004 | 3.482 | 3.520 | 3.478 | 3.503 | 474,619 | +0.01(+0.40%) |
May 20, 2004 | 3.475 | 3.520 | 3.475 | 3.489 | 476,349 | +0.01(+0.40%) |
May 19, 2004 | 3.517 | 3.527 | 3.475 | 3.475 | 672,713 | -0.03(-0.79%) |
May 18, 2004 | 3.475 | 3.510 | 3.472 | 3.503 | 703,855 | +0.02(+0.50%) |
May 17, 2004 | 3.510 | 3.537 | 3.447 | 3.485 | 703,566 | -0.01(-0.20%) |
May 14, 2004 | 3.510 | 3.517 | 3.468 | 3.492 | 526,521 | +0.00(+0.00%) |
May 13, 2004 | 3.433 | 3.537 | 3.433 | 3.492 | 1,058,810 | +0.06(+1.82%) |
May 12, 2004 | 3.426 | 3.458 | 3.385 | 3.430 | 838,513 | +0.01(+0.30%) |
May 11, 2004 | 3.496 | 3.506 | 3.402 | 3.419 | 903,968 | -0.09(-2.47%) |
May 10, 2004 | 3.409 | 3.555 | 3.350 | 3.506 | 1,681,640 | +0.10(+3.06%) |
May 07, 2004 | 3.499 | 3.562 | 3.329 | 3.402 | 1,775,064 | -0.16(-4.48%) |
May 06, 2004 | 3.520 | 3.569 | 3.513 | 3.562 | 555,933 | +0.03(+0.88%) |
May 05, 2004 | 3.593 | 3.596 | 3.520 | 3.530 | 852,065 | -0.03(-0.78%) |
May 04, 2004 | 3.555 | 3.576 | 3.534 | 3.558 | 675,885 | -0.00(-0.10%) |