Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.493 | 3.518 | 3.455 | 3.481 | 40,571,176 | -0.01(-0.30%) |
Jul 29, 2004 | 3.486 | 3.526 | 3.473 | 3.492 | 40,468,148 | +0.05(+1.40%) |
Jul 28, 2004 | 3.414 | 3.454 | 3.372 | 3.443 | 37,416,612 | -0.01(-0.35%) |
Jul 27, 2004 | 3.407 | 3.474 | 3.393 | 3.455 | 42,475,492 | +0.05(+1.37%) |
Jul 26, 2004 | 3.384 | 3.421 | 3.359 | 3.409 | 42,706,440 | +0.03(+0.77%) |
Jul 23, 2004 | 3.450 | 3.450 | 3.374 | 3.383 | 37,365,096 | -0.07(-1.90%) |
Jul 22, 2004 | 3.371 | 3.455 | 3.371 | 3.448 | 42,259,012 | +0.05(+1.37%) |
Jul 21, 2004 | 3.495 | 3.495 | 3.398 | 3.402 | 43,494,792 | -0.05(-1.55%) |
Jul 20, 2004 | 3.400 | 3.498 | 3.395 | 3.455 | 48,568,724 | +0.04(+1.27%) |
Jul 19, 2004 | 3.369 | 3.440 | 3.364 | 3.412 | 45,733,664 | +0.02(+0.56%) |
Jul 16, 2004 | 3.407 | 3.448 | 3.383 | 3.393 | 47,520,480 | -0.00(-0.05%) |
Jul 15, 2004 | 3.431 | 3.457 | 3.374 | 3.395 | 63,777,776 | -0.04(-1.26%) |
Jul 14, 2004 | 3.447 | 3.464 | 3.416 | 3.438 | 66,474,496 | -0.06(-1.73%) |
Jul 13, 2004 | 3.492 | 3.540 | 3.485 | 3.498 | 36,803,644 | +0.02(+0.70%) |
Jul 12, 2004 | 3.455 | 3.486 | 3.447 | 3.474 | 42,572,156 | -0.00(-0.10%) |
Jul 09, 2004 | 3.464 | 3.498 | 3.459 | 3.478 | 44,824,920 | +0.02(+0.70%) |
Jul 08, 2004 | 3.473 | 3.507 | 3.441 | 3.454 | 40,937,568 | -0.05(-1.33%) |
Jul 07, 2004 | 3.457 | 3.556 | 3.455 | 3.500 | 50,546,548 | +0.04(+1.10%) |
Jul 06, 2004 | 3.490 | 3.498 | 3.441 | 3.462 | 56,002,496 | -0.06(-1.81%) |
Jul 02, 2004 | 3.556 | 3.559 | 3.493 | 3.526 | 34,848,968 | -0.03(-0.83%) |
Jul 01, 2004 | 3.602 | 3.604 | 3.516 | 3.556 | 63,682,852 | -0.09(-2.46%) |
Jun 30, 2004 | 3.619 | 3.663 | 3.618 | 3.645 | 48,867,392 | +0.00(+0.00%) |
Jun 29, 2004 | 3.614 | 3.654 | 3.611 | 3.645 | 46,811,428 | +0.02(+0.57%) |
Jun 28, 2004 | 3.607 | 3.671 | 3.607 | 3.625 | 64,392,484 | +0.03(+0.82%) |
Jun 25, 2004 | 3.621 | 3.649 | 3.580 | 3.595 | 63,730,892 | -0.04(-1.00%) |
Jun 24, 2004 | 3.644 | 3.676 | 3.621 | 3.632 | 61,645,984 | -0.02(-0.52%) |
Jun 23, 2004 | 3.600 | 3.675 | 3.573 | 3.651 | 64,454,996 | +0.04(+1.15%) |
Jun 22, 2004 | 3.585 | 3.623 | 3.583 | 3.609 | 54,102,812 | +0.02(+0.48%) |
Jun 21, 2004 | 3.600 | 3.635 | 3.590 | 3.592 | 56,237,500 | -0.02(-0.62%) |
Jun 18, 2004 | 3.628 | 3.635 | 3.578 | 3.614 | 56,169,776 | -0.03(-0.81%) |
Jun 17, 2004 | 3.680 | 3.695 | 3.604 | 3.644 | 53,633,392 | -0.07(-1.91%) |
Jun 16, 2004 | 3.735 | 3.735 | 3.701 | 3.714 | 44,022,096 | -0.03(-0.92%) |
Jun 15, 2004 | 3.747 | 3.801 | 3.720 | 3.749 | 41,474,712 | +0.02(+0.51%) |
Jun 14, 2004 | 3.697 | 3.758 | 3.697 | 3.730 | 51,601,156 | -0.03(-0.74%) |
Jun 10, 2004 | 3.787 | 3.792 | 3.716 | 3.758 | 48,411,284 | -0.03(-0.78%) |
Jun 09, 2004 | 3.801 | 3.832 | 3.770 | 3.787 | 84,068,864 | -0.01(-0.36%) |
Jun 08, 2004 | 3.714 | 3.801 | 3.713 | 3.801 | 61,790,692 | +0.06(+1.57%) |
Jun 07, 2004 | 3.709 | 3.747 | 3.699 | 3.742 | 47,081,736 | +0.07(+1.88%) |
Jun 04, 2004 | 3.657 | 3.701 | 3.656 | 3.673 | 50,584,172 | +0.02(+0.66%) |
Jun 03, 2004 | 3.651 | 3.676 | 3.637 | 3.649 | 38,195,704 | -0.03(-0.89%) |
Jun 02, 2004 | 3.666 | 3.689 | 3.642 | 3.682 | 38,871,764 | +0.02(+0.66%) |
Jun 01, 2004 | 3.670 | 3.680 | 3.638 | 3.657 | 57,897,552 | -0.01(-0.33%) |
May 28, 2004 | 3.689 | 3.697 | 3.642 | 3.670 | 56,994,016 | +0.02(+0.47%) |
May 27, 2004 | 3.709 | 3.714 | 3.637 | 3.652 | 45,196,520 | -0.02(-0.52%) |
May 26, 2004 | 3.628 | 3.683 | 3.619 | 3.671 | 40,734,404 | +0.04(+1.09%) |
May 25, 2004 | 3.590 | 3.640 | 3.557 | 3.632 | 47,112,992 | +0.05(+1.35%) |
May 24, 2004 | 3.611 | 3.626 | 3.545 | 3.583 | 57,252,168 | -0.01(-0.38%) |
May 21, 2004 | 3.609 | 3.626 | 3.556 | 3.597 | 51,052,436 | +0.02(+0.43%) |
May 20, 2004 | 3.573 | 3.614 | 3.559 | 3.581 | 59,586,548 | +0.03(+0.88%) |
May 19, 2004 | 3.663 | 3.687 | 3.550 | 3.550 | 190,324,448 | +0.12(+3.63%) |
May 18, 2004 | 3.402 | 3.452 | 3.386 | 3.426 | 56,500,860 | +0.06(+1.69%) |
May 17, 2004 | 3.331 | 3.403 | 3.319 | 3.369 | 50,871,844 | -0.02(-0.56%) |
May 14, 2004 | 3.454 | 3.459 | 3.369 | 3.388 | 88,016,992 | -0.07(-2.10%) |
May 13, 2004 | 3.441 | 3.533 | 3.431 | 3.460 | 62,671,076 | -0.01(-0.40%) |
May 12, 2004 | 3.429 | 3.486 | 3.412 | 3.474 | 63,783,564 | +0.00(+0.00%) |
May 11, 2004 | 3.464 | 3.493 | 3.438 | 3.474 | 65,088,224 | +0.03(+0.95%) |
May 10, 2004 | 3.429 | 3.445 | 3.378 | 3.441 | 81,790,056 | -0.01(-0.40%) |
May 07, 2004 | 3.421 | 3.497 | 3.414 | 3.455 | 96,071,840 | +0.04(+1.11%) |
May 06, 2004 | 3.419 | 3.454 | 3.412 | 3.417 | 76,764,168 | -0.04(-1.10%) |
May 05, 2004 | 3.455 | 3.514 | 3.438 | 3.455 | 72,497,112 | +0.02(+0.60%) |
May 04, 2004 | 3.431 | 3.469 | 3.421 | 3.435 | 91,851,088 | +0.04(+1.17%) |