Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 3.591 | 3.634 | 3.590 | 3.617 | 49,248,036 | +0.00(+0.00%) |
Jun 29, 2004 | 3.586 | 3.626 | 3.583 | 3.617 | 47,176,056 | +0.02(+0.57%) |
Jun 28, 2004 | 3.579 | 3.643 | 3.579 | 3.597 | 64,894,056 | +0.03(+0.82%) |
Jun 25, 2004 | 3.593 | 3.621 | 3.552 | 3.567 | 64,227,312 | -0.04(-1.00%) |
Jun 24, 2004 | 3.615 | 3.648 | 3.593 | 3.603 | 62,126,164 | -0.02(-0.52%) |
Jun 23, 2004 | 3.573 | 3.646 | 3.545 | 3.622 | 64,957,056 | +0.04(+1.15%) |
Jun 22, 2004 | 3.557 | 3.595 | 3.555 | 3.581 | 54,524,236 | +0.02(+0.48%) |
Jun 21, 2004 | 3.573 | 3.607 | 3.562 | 3.564 | 56,675,548 | -0.02(-0.62%) |
Jun 18, 2004 | 3.600 | 3.607 | 3.550 | 3.586 | 56,607,300 | -0.03(-0.81%) |
Jun 17, 2004 | 3.651 | 3.667 | 3.576 | 3.615 | 54,051,156 | -0.07(-1.91%) |
Jun 16, 2004 | 3.706 | 3.706 | 3.672 | 3.686 | 44,365,000 | -0.03(-0.92%) |
Jun 15, 2004 | 3.718 | 3.771 | 3.691 | 3.720 | 41,797,772 | +0.02(+0.51%) |
Jun 14, 2004 | 3.669 | 3.729 | 3.669 | 3.701 | 52,003,092 | -0.03(-0.74%) |
Jun 10, 2004 | 3.758 | 3.763 | 3.687 | 3.729 | 48,788,372 | -0.03(-0.78%) |
Jun 09, 2004 | 3.771 | 3.802 | 3.741 | 3.758 | 84,723,704 | -0.01(-0.36%) |
Jun 08, 2004 | 3.686 | 3.771 | 3.684 | 3.771 | 62,271,996 | +0.06(+1.57%) |
Jun 07, 2004 | 3.681 | 3.718 | 3.670 | 3.713 | 47,448,468 | +0.07(+1.88%) |
Jun 04, 2004 | 3.629 | 3.672 | 3.627 | 3.645 | 50,978,188 | +0.02(+0.66%) |
Jun 03, 2004 | 3.622 | 3.648 | 3.609 | 3.621 | 38,493,220 | -0.03(-0.89%) |
Jun 02, 2004 | 3.638 | 3.660 | 3.614 | 3.653 | 39,174,548 | +0.02(+0.66%) |
Jun 01, 2004 | 3.641 | 3.651 | 3.610 | 3.629 | 58,348,532 | -0.01(-0.33%) |
May 28, 2004 | 3.660 | 3.669 | 3.614 | 3.641 | 57,437,960 | +0.02(+0.47%) |
May 27, 2004 | 3.681 | 3.686 | 3.609 | 3.624 | 45,548,572 | -0.02(-0.52%) |
May 26, 2004 | 3.600 | 3.655 | 3.591 | 3.643 | 41,051,696 | +0.04(+1.09%) |
May 25, 2004 | 3.562 | 3.612 | 3.530 | 3.603 | 47,479,968 | +0.05(+1.35%) |
May 24, 2004 | 3.583 | 3.598 | 3.518 | 3.555 | 57,698,124 | -0.01(-0.38%) |
May 21, 2004 | 3.581 | 3.598 | 3.528 | 3.569 | 51,450,100 | +0.02(+0.43%) |
May 20, 2004 | 3.545 | 3.586 | 3.531 | 3.554 | 60,050,684 | +0.03(+0.88%) |
May 19, 2004 | 3.634 | 3.658 | 3.523 | 3.523 | 191,806,944 | +0.12(+3.63%) |
May 18, 2004 | 3.375 | 3.425 | 3.360 | 3.399 | 56,940,964 | +0.06(+1.69%) |
May 17, 2004 | 3.305 | 3.377 | 3.293 | 3.343 | 51,268,100 | -0.02(-0.56%) |
May 14, 2004 | 3.427 | 3.432 | 3.343 | 3.362 | 88,702,584 | -0.07(-2.10%) |
May 13, 2004 | 3.415 | 3.506 | 3.405 | 3.434 | 63,159,240 | -0.01(-0.40%) |
May 12, 2004 | 3.403 | 3.459 | 3.386 | 3.447 | 64,280,396 | +0.00(+0.00%) |
May 11, 2004 | 3.437 | 3.466 | 3.411 | 3.447 | 65,595,216 | +0.03(+0.95%) |
May 10, 2004 | 3.403 | 3.418 | 3.351 | 3.415 | 82,427,144 | -0.01(-0.40%) |
May 07, 2004 | 3.394 | 3.470 | 3.387 | 3.429 | 96,820,168 | +0.04(+1.11%) |
May 06, 2004 | 3.393 | 3.427 | 3.386 | 3.391 | 77,362,104 | -0.04(-1.10%) |
May 05, 2004 | 3.429 | 3.487 | 3.411 | 3.429 | 73,061,816 | +0.02(+0.60%) |
May 04, 2004 | 3.405 | 3.442 | 3.394 | 3.408 | 92,566,544 | +0.04(+1.17%) |
May 03, 2004 | 3.420 | 3.437 | 3.363 | 3.369 | 78,773,760 | -0.01(-0.25%) |
Apr 30, 2004 | 3.458 | 3.473 | 3.374 | 3.377 | 77,274,024 | -0.09(-2.67%) |
Apr 29, 2004 | 3.573 | 3.590 | 3.429 | 3.470 | 80,092,664 | -0.08(-2.22%) |
Apr 28, 2004 | 3.609 | 3.622 | 3.542 | 3.549 | 71,459,408 | -0.10(-2.63%) |
Apr 27, 2004 | 3.703 | 3.720 | 3.638 | 3.645 | 59,287,108 | -0.07(-1.89%) |
Apr 26, 2004 | 3.715 | 3.734 | 3.665 | 3.715 | 51,477,516 | +0.00(+0.00%) |
Apr 23, 2004 | 3.746 | 3.771 | 3.638 | 3.715 | 67,491,032 | -0.02(-0.64%) |
Apr 22, 2004 | 3.651 | 3.766 | 3.631 | 3.739 | 67,005,120 | +0.08(+2.30%) |
Apr 21, 2004 | 3.614 | 3.667 | 3.561 | 3.655 | 80,678,904 | +0.03(+0.76%) |
Apr 20, 2004 | 3.720 | 3.735 | 3.626 | 3.627 | 62,563,076 | -0.10(-2.58%) |
Apr 19, 2004 | 3.742 | 3.754 | 3.689 | 3.723 | 49,372,868 | -0.05(-1.27%) |
Apr 16, 2004 | 3.753 | 3.771 | 3.677 | 3.771 | 74,636,216 | +0.02(+0.50%) |
Apr 15, 2004 | 3.780 | 3.794 | 3.713 | 3.753 | 59,855,852 | -0.02(-0.45%) |
Apr 14, 2004 | 3.775 | 3.806 | 3.761 | 3.770 | 60,933,844 | -0.04(-1.17%) |
Apr 13, 2004 | 3.879 | 3.883 | 3.799 | 3.814 | 75,972,616 | -0.07(-1.68%) |
Apr 12, 2004 | 3.921 | 3.943 | 3.861 | 3.879 | 48,695,624 | -0.04(-1.05%) |
Apr 08, 2004 | 4.001 | 4.011 | 3.907 | 3.921 | 50,981,688 | -0.04(-1.08%) |
Apr 07, 2004 | 3.969 | 3.993 | 3.873 | 3.963 | 76,366,944 | -0.04(-0.98%) |
Apr 06, 2004 | 4.029 | 4.049 | 3.982 | 4.003 | 44,916,244 | -0.05(-1.23%) |
Apr 05, 2004 | 3.970 | 4.071 | 3.970 | 4.053 | 57,975,204 | +0.10(+2.43%) |
Apr 02, 2004 | 3.986 | 4.011 | 3.934 | 3.957 | 73,512,144 | +0.03(+0.65%) |