Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.821 | 3.821 | 3.776 | 3.819 | 8,569,486 | -0.01(-0.26%) |
Jul 29, 2004 | 3.760 | 3.847 | 3.739 | 3.829 | 16,136,454 | +0.11(+2.97%) |
Jul 28, 2004 | 3.703 | 3.724 | 3.645 | 3.718 | 15,578,547 | +0.00(+0.07%) |
Jul 27, 2004 | 3.662 | 3.729 | 3.656 | 3.716 | 12,729,986 | +0.04(+1.13%) |
Jul 26, 2004 | 3.700 | 3.708 | 3.639 | 3.674 | 15,603,301 | -0.02(-0.44%) |
Jul 23, 2004 | 3.731 | 3.745 | 3.673 | 3.690 | 14,163,787 | -0.06(-1.64%) |
Jul 22, 2004 | 3.721 | 3.765 | 3.689 | 3.752 | 18,659,412 | -0.01(-0.32%) |
Jul 21, 2004 | 3.805 | 3.824 | 3.763 | 3.764 | 10,279,385 | -0.05(-1.28%) |
Jul 20, 2004 | 3.794 | 3.821 | 3.778 | 3.813 | 11,809,344 | +0.01(+0.15%) |
Jul 19, 2004 | 3.842 | 3.853 | 3.787 | 3.807 | 11,429,472 | -0.05(-1.37%) |
Jul 16, 2004 | 3.865 | 3.868 | 3.841 | 3.860 | 12,487,210 | +0.02(+0.40%) |
Jul 15, 2004 | 3.815 | 3.856 | 3.806 | 3.845 | 9,036,947 | +0.02(+0.63%) |
Jul 14, 2004 | 3.862 | 3.881 | 3.811 | 3.821 | 10,140,384 | -0.06(-1.56%) |
Jul 13, 2004 | 3.881 | 3.886 | 3.868 | 3.881 | 6,648,230 | -0.01(-0.28%) |
Jul 12, 2004 | 3.900 | 3.906 | 3.861 | 3.892 | 7,185,192 | -0.02(-0.51%) |
Jul 09, 2004 | 3.897 | 3.926 | 3.889 | 3.912 | 7,857,346 | +0.03(+0.85%) |
Jul 08, 2004 | 3.934 | 3.934 | 3.863 | 3.879 | 11,010,566 | -0.07(-1.73%) |
Jul 07, 2004 | 3.939 | 3.963 | 3.930 | 3.947 | 7,807,838 | +0.01(+0.25%) |
Jul 06, 2004 | 3.942 | 3.985 | 3.937 | 3.937 | 12,938,487 | -0.02(-0.45%) |
Jul 02, 2004 | 3.962 | 3.998 | 3.945 | 3.955 | 7,551,734 | +0.00(+0.03%) |
Jul 01, 2004 | 3.980 | 3.990 | 3.931 | 3.954 | 9,385,401 | -0.02(-0.61%) |
Jun 30, 2004 | 3.962 | 3.980 | 3.950 | 3.978 | 9,212,126 | +0.02(+0.49%) |
Jun 29, 2004 | 3.987 | 4.004 | 3.941 | 3.959 | 9,601,519 | -0.03(-0.69%) |
Jun 28, 2004 | 3.965 | 4.062 | 3.960 | 3.986 | 17,678,790 | +0.03(+0.78%) |
Jun 25, 2004 | 3.952 | 3.981 | 3.860 | 3.955 | 41,856,336 | +0.15(+4.02%) |
Jun 24, 2004 | 3.792 | 3.826 | 3.786 | 3.802 | 12,187,312 | +0.01(+0.15%) |
Jun 23, 2004 | 3.770 | 3.813 | 3.766 | 3.797 | 10,848,716 | +0.03(+0.82%) |
Jun 22, 2004 | 3.730 | 3.767 | 3.707 | 3.766 | 8,691,350 | +0.03(+0.72%) |
Jun 21, 2004 | 3.766 | 3.794 | 3.730 | 3.739 | 10,055,651 | -0.02(-0.60%) |
Jun 18, 2004 | 3.758 | 3.794 | 3.756 | 3.761 | 7,366,083 | -0.01(-0.25%) |
Jun 17, 2004 | 3.769 | 3.803 | 3.750 | 3.771 | 8,908,419 | -0.01(-0.17%) |
Jun 16, 2004 | 3.776 | 3.783 | 3.748 | 3.777 | 4,946,900 | +0.01(+0.33%) |
Jun 15, 2004 | 3.754 | 3.836 | 3.752 | 3.764 | 10,991,525 | +0.02(+0.63%) |
Jun 14, 2004 | 3.729 | 3.741 | 3.716 | 3.741 | 5,942,754 | -0.00(-0.03%) |
Jun 10, 2004 | 3.705 | 3.768 | 3.701 | 3.742 | 10,987,717 | +0.04(+1.06%) |
Jun 09, 2004 | 3.701 | 3.705 | 3.682 | 3.703 | 8,772,275 | +0.00(+0.03%) |
Jun 08, 2004 | 3.690 | 3.727 | 3.676 | 3.701 | 11,557,048 | +0.01(+0.24%) |
Jun 07, 2004 | 3.647 | 3.703 | 3.646 | 3.693 | 11,399,959 | +0.05(+1.49%) |
Jun 04, 2004 | 3.697 | 3.702 | 3.638 | 3.638 | 11,331,410 | -0.05(-1.31%) |
Jun 03, 2004 | 3.710 | 3.710 | 3.670 | 3.687 | 8,980,776 | -0.02(-0.62%) |
Jun 02, 2004 | 3.731 | 3.739 | 3.689 | 3.710 | 9,795,739 | -0.02(-0.55%) |
Jun 01, 2004 | 3.738 | 3.751 | 3.700 | 3.730 | 7,670,742 | -0.01(-0.17%) |
May 28, 2004 | 3.739 | 3.752 | 3.705 | 3.737 | 7,623,139 | +0.01(+0.30%) |
May 27, 2004 | 3.745 | 3.776 | 3.718 | 3.726 | 8,123,922 | +0.00(+0.07%) |
May 26, 2004 | 3.698 | 3.769 | 3.679 | 3.723 | 11,203,834 | +0.01(+0.34%) |
May 25, 2004 | 3.629 | 3.711 | 3.609 | 3.710 | 16,600,107 | +0.09(+2.47%) |
May 24, 2004 | 3.555 | 3.648 | 3.553 | 3.621 | 17,825,408 | +0.08(+2.18%) |
May 21, 2004 | 3.518 | 3.545 | 3.508 | 3.544 | 15,975,556 | +0.06(+1.58%) |
May 20, 2004 | 3.495 | 3.505 | 3.457 | 3.489 | 8,906,515 | -0.01(-0.17%) |
May 19, 2004 | 3.517 | 3.549 | 3.491 | 3.495 | 10,982,957 | +0.00(+0.06%) |
May 18, 2004 | 3.477 | 3.511 | 3.474 | 3.492 | 15,935,569 | +0.02(+0.68%) |
May 17, 2004 | 3.534 | 3.534 | 3.456 | 3.469 | 13,001,322 | -0.09(-2.42%) |
May 14, 2004 | 3.583 | 3.597 | 3.532 | 3.555 | 9,227,359 | -0.02(-0.67%) |
May 13, 2004 | 3.575 | 3.611 | 3.574 | 3.579 | 18,199,566 | +0.01(+0.22%) |
May 12, 2004 | 3.582 | 3.593 | 3.503 | 3.571 | 16,198,338 | +0.02(+0.68%) |
May 11, 2004 | 3.529 | 3.558 | 3.527 | 3.547 | 17,119,932 | +0.06(+1.72%) |
May 10, 2004 | 3.469 | 3.508 | 3.461 | 3.487 | 20,642,550 | -0.01(-0.26%) |
May 07, 2004 | 3.570 | 3.600 | 3.496 | 3.496 | 22,382,916 | -0.09(-2.60%) |
May 06, 2004 | 3.687 | 3.687 | 3.570 | 3.590 | 25,329,538 | -0.13(-3.39%) |
May 05, 2004 | 3.697 | 3.716 | 3.655 | 3.716 | 16,226,900 | +0.02(+0.43%) |
May 04, 2004 | 3.713 | 3.727 | 3.689 | 3.700 | 14,863,551 | -0.03(-0.89%) |