Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.745 | 3.776 | 3.713 | 3.716 | 293,154 | -0.04(-0.96%) |
Jul 29, 2004 | 3.663 | 3.804 | 3.625 | 3.751 | 1,124,192 | +0.13(+3.68%) |
Jul 28, 2004 | 3.713 | 3.713 | 3.585 | 3.618 | 674,827 | -0.06(-1.57%) |
Jul 27, 2004 | 3.593 | 3.712 | 3.593 | 3.676 | 725,335 | +0.06(+1.74%) |
Jul 26, 2004 | 3.659 | 3.660 | 3.590 | 3.613 | 670,662 | -0.01(-0.28%) |
Jul 23, 2004 | 3.687 | 3.691 | 3.617 | 3.623 | 927,367 | -0.04(-1.22%) |
Jul 22, 2004 | 3.664 | 3.681 | 3.611 | 3.668 | 1,576,680 | -0.00(-0.03%) |
Jul 21, 2004 | 3.755 | 3.764 | 3.636 | 3.669 | 9,604,840 | -0.10(-2.55%) |
Jul 20, 2004 | 3.668 | 3.771 | 3.635 | 3.765 | 908,101 | +0.17(+4.59%) |
Jul 19, 2004 | 3.618 | 3.672 | 3.590 | 3.600 | 589,432 | -0.03(-0.78%) |
Jul 16, 2004 | 3.667 | 3.686 | 3.617 | 3.628 | 681,596 | -0.01(-0.21%) |
Jul 15, 2004 | 3.856 | 3.856 | 3.626 | 3.636 | 1,596,988 | -0.12(-3.30%) |
Jul 14, 2004 | 3.790 | 3.814 | 3.695 | 3.760 | 829,996 | -0.03(-0.91%) |
Jul 13, 2004 | 3.696 | 3.853 | 3.653 | 3.795 | 1,119,505 | +0.14(+3.89%) |
Jul 12, 2004 | 3.586 | 3.695 | 3.586 | 3.653 | 330,644 | +0.04(+1.24%) |
Jul 09, 2004 | 3.672 | 3.714 | 3.521 | 3.608 | 996,099 | -0.06(-1.61%) |
Jul 08, 2004 | 3.645 | 3.694 | 3.627 | 3.667 | 652,437 | +0.01(+0.35%) |
Jul 07, 2004 | 3.630 | 3.746 | 3.630 | 3.654 | 359,283 | +0.02(+0.49%) |
Jul 06, 2004 | 3.831 | 3.841 | 3.636 | 3.636 | 581,622 | -0.13(-3.43%) |
Jul 02, 2004 | 3.690 | 3.803 | 3.668 | 3.765 | 287,426 | +0.06(+1.66%) |
Jul 01, 2004 | 3.794 | 3.826 | 3.675 | 3.704 | 398,856 | -0.07(-1.87%) |
Jun 30, 2004 | 3.719 | 3.818 | 3.719 | 3.774 | 299,923 | +0.05(+1.31%) |
Jun 29, 2004 | 3.803 | 3.851 | 3.726 | 3.726 | 637,858 | -0.09(-2.32%) |
Jun 28, 2004 | 3.751 | 3.861 | 3.709 | 3.814 | 841,451 | +0.11(+2.90%) |
Jun 25, 2004 | 3.675 | 3.751 | 3.659 | 3.707 | 1,045,566 | +0.05(+1.40%) |
Jun 24, 2004 | 3.726 | 3.739 | 3.627 | 3.655 | 1,166,368 | -0.05(-1.35%) |
Jun 23, 2004 | 3.612 | 3.746 | 3.587 | 3.705 | 1,780,795 | +0.13(+3.76%) |
Jun 22, 2004 | 3.625 | 3.636 | 3.508 | 3.571 | 809,168 | +0.04(+1.16%) |
Jun 21, 2004 | 3.563 | 3.619 | 3.503 | 3.530 | 432,181 | +0.01(+0.33%) |
Jun 18, 2004 | 3.431 | 3.622 | 3.408 | 3.518 | 885,711 | +0.07(+1.89%) |
Jun 17, 2004 | 3.475 | 3.475 | 3.418 | 3.453 | 916,953 | +0.01(+0.33%) |
Jun 16, 2004 | 3.495 | 3.495 | 3.354 | 3.442 | 873,735 | +0.02(+0.49%) |
Jun 15, 2004 | 3.342 | 3.535 | 3.342 | 3.425 | 1,271,550 | +0.10(+3.08%) |
Jun 14, 2004 | 3.429 | 3.457 | 3.303 | 3.322 | 1,055,980 | -0.16(-4.53%) |
Jun 10, 2004 | 3.534 | 3.566 | 3.459 | 3.480 | 498,310 | -0.07(-1.98%) |
Jun 09, 2004 | 3.646 | 3.646 | 3.536 | 3.550 | 692,010 | -0.08(-2.19%) |
Jun 08, 2004 | 3.579 | 3.683 | 3.553 | 3.630 | 1,052,335 | +0.05(+1.43%) |
Jun 07, 2004 | 3.557 | 3.626 | 3.484 | 3.579 | 651,916 | +0.11(+3.10%) |
Jun 04, 2004 | 3.527 | 3.530 | 3.438 | 3.471 | 677,951 | +0.02(+0.56%) |
Jun 03, 2004 | 3.517 | 3.532 | 3.448 | 3.452 | 508,203 | -0.03(-0.74%) |
Jun 02, 2004 | 3.456 | 3.527 | 3.456 | 3.477 | 755,536 | -0.02(-0.48%) |
Jun 01, 2004 | 3.479 | 3.540 | 3.445 | 3.494 | 925,284 | -0.06(-1.73%) |
May 28, 2004 | 3.709 | 3.713 | 3.490 | 3.555 | 1,788,085 | -0.16(-4.24%) |
May 27, 2004 | 3.648 | 3.796 | 3.648 | 3.713 | 1,801,623 | +0.01(+0.28%) |
May 26, 2004 | 3.614 | 3.708 | 3.594 | 3.703 | 913,308 | +0.01(+0.31%) |
May 25, 2004 | 3.330 | 3.707 | 3.310 | 3.691 | 2,264,005 | +0.39(+11.87%) |
May 24, 2004 | 3.178 | 3.317 | 3.162 | 3.299 | 1,090,867 | +0.17(+5.31%) |
May 21, 2004 | 3.137 | 3.169 | 3.065 | 3.133 | 438,950 | +1.02(+48.40%) |
May 20, 2004 | 2.101 | 2.111 | 2.096 | 2.111 | 417,081 | +0.01(+0.49%) |
May 19, 2004 | 2.114 | 2.117 | 2.099 | 2.101 | 428,796 | -0.01(-0.62%) |
May 18, 2004 | 2.127 | 2.127 | 2.100 | 2.114 | 357,721 | -0.01(-0.27%) |
May 17, 2004 | 2.140 | 2.140 | 2.092 | 2.120 | 460,038 | -0.01(-0.48%) |
May 14, 2004 | 2.116 | 2.151 | 2.104 | 2.130 | 1,398,861 | +0.00(+0.13%) |
May 13, 2004 | 2.083 | 2.137 | 2.075 | 2.127 | 482,689 | +0.06(+2.89%) |
May 12, 2004 | 2.056 | 2.083 | 2.054 | 2.067 | 562,356 | -0.01(-0.36%) |
May 11, 2004 | 2.005 | 2.098 | 2.005 | 2.075 | 872,433 | +0.07(+3.32%) |
May 10, 2004 | 2.024 | 2.025 | 1.992 | 2.008 | 850,564 | -0.02(-0.87%) |
May 07, 2004 | 2.075 | 2.096 | 2.026 | 2.026 | 303,828 | -0.06(-2.89%) |
May 06, 2004 | 2.133 | 2.133 | 2.029 | 2.086 | 852,907 | -0.02(-0.95%) |
May 05, 2004 | 2.164 | 2.177 | 2.103 | 2.106 | 885,711 | -0.06(-2.71%) |
May 04, 2004 | 2.138 | 2.195 | 2.138 | 2.165 | 506,120 | +0.02(+0.77%) |