Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.748 | 3.812 | 3.743 | 3.808 | 815,874 | +0.05(+1.36%) |
Jul 29, 2004 | 3.749 | 3.763 | 3.716 | 3.757 | 890,883 | +0.01(+0.14%) |
Jul 28, 2004 | 3.731 | 3.761 | 3.680 | 3.751 | 472,753 | +0.00(+0.07%) |
Jul 27, 2004 | 3.696 | 3.755 | 3.679 | 3.749 | 572,765 | +0.05(+1.29%) |
Jul 26, 2004 | 3.758 | 3.758 | 3.679 | 3.701 | 530,068 | -0.05(-1.29%) |
Jul 23, 2004 | 3.783 | 3.783 | 3.731 | 3.750 | 493,909 | -0.03(-0.76%) |
Jul 22, 2004 | 3.756 | 3.807 | 3.744 | 3.778 | 1,601,359 | +0.03(+0.88%) |
Jul 21, 2004 | 3.735 | 3.749 | 3.726 | 3.745 | 888,960 | +0.02(+0.51%) |
Jul 20, 2004 | 3.759 | 3.768 | 3.718 | 3.726 | 830,106 | -0.03(-0.88%) |
Jul 19, 2004 | 3.756 | 3.799 | 3.744 | 3.759 | 1,990,640 | +0.02(+0.44%) |
Jul 16, 2004 | 3.800 | 3.813 | 3.738 | 3.743 | 2,239,903 | -0.05(-1.37%) |
Jul 15, 2004 | 3.838 | 3.848 | 3.777 | 3.795 | 566,226 | -0.04(-1.13%) |
Jul 14, 2004 | 3.846 | 3.846 | 3.808 | 3.838 | 883,575 | -0.00(-0.09%) |
Jul 13, 2004 | 3.925 | 3.925 | 3.830 | 3.841 | 920,887 | -0.06(-1.60%) |
Jul 12, 2004 | 3.906 | 3.921 | 3.859 | 3.904 | 1,039,364 | +0.04(+1.05%) |
Jul 09, 2004 | 3.840 | 3.894 | 3.833 | 3.863 | 350,429 | +0.03(+0.84%) |
Jul 08, 2004 | 3.832 | 3.866 | 3.776 | 3.831 | 1,307,091 | -0.05(-1.21%) |
Jul 07, 2004 | 3.997 | 4.006 | 3.857 | 3.878 | 3,471,984 | -0.11(-2.78%) |
Jul 06, 2004 | 3.966 | 3.995 | 3.947 | 3.989 | 907,809 | +0.02(+0.59%) |
Jul 02, 2004 | 3.947 | 4.007 | 3.947 | 3.965 | 218,489 | -0.00(-0.09%) |
Jul 01, 2004 | 3.972 | 3.981 | 3.964 | 3.969 | 504,295 | -0.00(-0.09%) |
Jun 30, 2004 | 3.990 | 3.999 | 3.958 | 3.972 | 775,099 | -0.02(-0.46%) |
Jun 29, 2004 | 3.983 | 3.997 | 3.975 | 3.990 | 457,751 | -0.01(-0.13%) |
Jun 28, 2004 | 4.054 | 4.068 | 3.996 | 3.996 | 1,076,676 | -0.05(-1.26%) |
Jun 25, 2004 | 4.064 | 4.072 | 4.033 | 4.047 | 962,431 | -0.02(-0.47%) |
Jun 24, 2004 | 3.989 | 4.092 | 3.989 | 4.066 | 2,838,057 | +0.08(+1.96%) |
Jun 23, 2004 | 3.971 | 3.990 | 3.951 | 3.988 | 1,982,177 | +0.02(+0.44%) |
Jun 22, 2004 | 3.892 | 3.984 | 3.886 | 3.971 | 3,304,270 | +0.08(+2.05%) |
Jun 21, 2004 | 3.778 | 3.917 | 3.778 | 3.891 | 3,355,816 | +0.11(+3.01%) |
Jun 18, 2004 | 3.757 | 3.788 | 3.757 | 3.777 | 705,859 | +0.02(+0.55%) |
Jun 17, 2004 | 3.735 | 3.773 | 3.721 | 3.757 | 395,050 | +0.02(+0.60%) |
Jun 16, 2004 | 3.752 | 3.752 | 3.723 | 3.734 | 387,357 | -0.00(-0.02%) |
Jun 15, 2004 | 3.700 | 3.749 | 3.700 | 3.735 | 553,532 | +0.04(+1.05%) |
Jun 14, 2004 | 3.783 | 3.783 | 3.696 | 3.696 | 667,393 | -0.10(-2.63%) |
Jun 10, 2004 | 3.755 | 3.817 | 3.751 | 3.796 | 1,037,825 | +0.04(+0.97%) |
Jun 09, 2004 | 3.808 | 3.813 | 3.726 | 3.759 | 650,083 | -0.06(-1.63%) |
Jun 08, 2004 | 3.797 | 3.822 | 3.796 | 3.822 | 847,801 | +0.02(+0.41%) |
Jun 07, 2004 | 3.738 | 3.817 | 3.738 | 3.806 | 757,020 | +0.07(+1.97%) |
Jun 04, 2004 | 3.730 | 3.752 | 3.714 | 3.732 | 1,063,982 | +0.02(+0.54%) |
Jun 03, 2004 | 3.718 | 3.737 | 3.707 | 3.712 | 650,468 | -0.01(-0.40%) |
Jun 02, 2004 | 3.720 | 3.747 | 3.709 | 3.727 | 1,180,536 | +0.01(+0.26%) |
Jun 01, 2004 | 3.724 | 3.726 | 3.710 | 3.718 | 805,488 | -0.00(-0.09%) |
May 28, 2004 | 3.746 | 3.748 | 3.705 | 3.721 | 723,169 | -0.02(-0.49%) |
May 27, 2004 | 3.726 | 3.751 | 3.706 | 3.739 | 820,490 | +0.01(+0.35%) |
May 26, 2004 | 3.684 | 3.741 | 3.684 | 3.726 | 1,942,942 | +0.01(+0.37%) |
May 25, 2004 | 3.621 | 3.715 | 3.621 | 3.712 | 2,511,861 | +0.09(+2.51%) |
May 24, 2004 | 3.829 | 3.830 | 3.621 | 3.621 | 3,133,095 | -0.27(-6.84%) |
May 21, 2004 | 3.938 | 3.938 | 3.870 | 3.887 | 485,831 | -0.01(-0.16%) |
May 20, 2004 | 3.900 | 3.934 | 3.883 | 3.893 | 1,990,640 | -0.01(-0.38%) |
May 19, 2004 | 3.915 | 3.964 | 3.893 | 3.908 | 1,582,126 | +0.06(+1.46%) |
May 18, 2004 | 3.811 | 3.927 | 3.811 | 3.852 | 1,556,353 | +0.05(+1.37%) |
May 17, 2004 | 3.929 | 3.929 | 3.781 | 3.800 | 1,966,406 | -0.13(-3.20%) |
May 14, 2004 | 3.596 | 3.986 | 3.596 | 3.925 | 3,677,780 | +0.32(+8.89%) |
May 13, 2004 | 3.601 | 3.631 | 3.579 | 3.605 | 803,564 | +0.01(+0.19%) |
May 12, 2004 | 3.690 | 3.690 | 3.532 | 3.598 | 1,647,134 | -0.07(-1.91%) |
May 11, 2004 | 3.620 | 3.676 | 3.620 | 3.668 | 1,836,389 | +0.06(+1.56%) |
May 10, 2004 | 3.743 | 3.747 | 3.596 | 3.612 | 1,585,203 | -0.16(-4.29%) |
May 07, 2004 | 3.733 | 3.778 | 3.732 | 3.774 | 975,894 | -0.00(-0.07%) |
May 06, 2004 | 3.765 | 3.782 | 3.713 | 3.776 | 1,571,740 | -0.03(-0.71%) |
May 05, 2004 | 3.835 | 3.880 | 3.802 | 3.803 | 859,341 | -0.02(-0.45%) |
May 04, 2004 | 3.801 | 3.835 | 3.796 | 3.821 | 531,222 | +0.04(+0.99%) |