Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.967 | 3.967 | 3.936 | 3.953 | 317,766 | +0.01(+0.36%) |
Jul 29, 2004 | 3.914 | 3.945 | 3.908 | 3.939 | 347,557 | +0.03(+0.79%) |
Jul 28, 2004 | 3.931 | 3.931 | 3.905 | 3.908 | 201,441 | -0.01(-0.36%) |
Jul 27, 2004 | 3.939 | 3.939 | 3.897 | 3.922 | 498,992 | -0.01(-0.36%) |
Jul 26, 2004 | 3.976 | 3.984 | 3.931 | 3.936 | 365,644 | -0.02(-0.57%) |
Jul 23, 2004 | 3.936 | 3.993 | 3.936 | 3.959 | 144,342 | -0.00(-0.07%) |
Jul 22, 2004 | 3.953 | 3.970 | 3.942 | 3.962 | 293,295 | +0.02(+0.50%) |
Jul 21, 2004 | 3.998 | 4.004 | 3.942 | 3.942 | 378,057 | -0.06(-1.41%) |
Jul 20, 2004 | 4.018 | 4.018 | 3.976 | 3.998 | 234,778 | -0.01(-0.14%) |
Jul 19, 2004 | 4.012 | 4.012 | 3.987 | 4.004 | 523,463 | +0.02(+0.50%) |
Jul 16, 2004 | 3.970 | 3.993 | 3.959 | 3.984 | 566,021 | +0.01(+0.36%) |
Jul 15, 2004 | 3.953 | 3.970 | 3.945 | 3.970 | 357,132 | +0.01(+0.14%) |
Jul 14, 2004 | 3.948 | 3.970 | 3.945 | 3.964 | 314,929 | +0.02(+0.43%) |
Jul 13, 2004 | 3.962 | 3.970 | 3.928 | 3.948 | 379,475 | -0.03(-0.85%) |
Jul 12, 2004 | 3.967 | 3.981 | 3.953 | 3.981 | 316,347 | +0.02(+0.43%) |
Jul 09, 2004 | 3.914 | 3.964 | 3.914 | 3.964 | 243,999 | +0.04(+0.93%) |
Jul 08, 2004 | 3.948 | 3.967 | 3.922 | 3.928 | 318,475 | -0.03(-0.78%) |
Jul 07, 2004 | 3.959 | 3.970 | 3.939 | 3.959 | 356,423 | +0.01(+0.29%) |
Jul 06, 2004 | 3.970 | 3.973 | 3.931 | 3.948 | 1,331,711 | -0.01(-0.36%) |
Jul 02, 2004 | 3.933 | 3.973 | 3.931 | 3.962 | 289,749 | +0.03(+0.86%) |
Jul 01, 2004 | 3.888 | 3.928 | 3.871 | 3.928 | 361,743 | +0.06(+1.53%) |
Jun 30, 2004 | 3.880 | 3.880 | 3.857 | 3.869 | 212,080 | -0.00(-0.07%) |
Jun 29, 2004 | 3.869 | 3.877 | 3.843 | 3.871 | 314,574 | +0.01(+0.22%) |
Jun 28, 2004 | 3.894 | 3.894 | 3.849 | 3.863 | 264,214 | -0.00(-0.07%) |
Jun 25, 2004 | 3.854 | 3.891 | 3.854 | 3.866 | 160,656 | -0.01(-0.29%) |
Jun 24, 2004 | 3.891 | 3.894 | 3.843 | 3.877 | 446,504 | +0.01(+0.37%) |
Jun 23, 2004 | 3.854 | 3.874 | 3.821 | 3.863 | 344,365 | +0.01(+0.22%) |
Jun 22, 2004 | 3.863 | 3.874 | 3.843 | 3.854 | 370,254 | -0.01(-0.22%) |
Jun 21, 2004 | 3.869 | 3.880 | 3.843 | 3.863 | 287,266 | +0.01(+0.22%) |
Jun 18, 2004 | 3.871 | 3.877 | 3.849 | 3.854 | 224,848 | -0.02(-0.44%) |
Jun 17, 2004 | 3.857 | 3.874 | 3.840 | 3.871 | 350,394 | +0.01(+0.37%) |
Jun 16, 2004 | 3.877 | 3.877 | 3.854 | 3.857 | 337,626 | -0.02(-0.51%) |
Jun 15, 2004 | 3.843 | 3.883 | 3.840 | 3.877 | 500,411 | +0.06(+1.63%) |
Jun 14, 2004 | 3.849 | 3.866 | 3.815 | 3.815 | 485,516 | -0.03(-0.81%) |
Jun 10, 2004 | 3.874 | 3.891 | 3.840 | 3.846 | 394,370 | -0.05(-1.16%) |
Jun 09, 2004 | 3.886 | 3.911 | 3.869 | 3.891 | 402,173 | +0.00(+0.00%) |
Jun 08, 2004 | 3.883 | 3.905 | 3.880 | 3.891 | 276,627 | +0.00(+0.00%) |
Jun 07, 2004 | 3.902 | 3.911 | 3.874 | 3.891 | 296,132 | +0.00(+0.00%) |
Jun 04, 2004 | 3.894 | 3.902 | 3.880 | 3.891 | 220,947 | +0.00(+0.00%) |
Jun 03, 2004 | 3.891 | 3.919 | 3.869 | 3.891 | 331,597 | -0.03(-0.65%) |
Jun 02, 2004 | 3.891 | 3.933 | 3.871 | 3.917 | 336,562 | +0.01(+0.29%) |
Jun 01, 2004 | 3.891 | 3.908 | 3.849 | 3.905 | 557,510 | +0.03(+0.73%) |
May 28, 2004 | 3.891 | 3.917 | 3.863 | 3.877 | 496,510 | -0.01(-0.22%) |
May 27, 2004 | 3.846 | 3.900 | 3.846 | 3.886 | 341,528 | +0.03(+0.80%) |
May 26, 2004 | 3.874 | 3.874 | 3.835 | 3.854 | 534,103 | +0.01(+0.22%) |
May 25, 2004 | 3.804 | 3.846 | 3.804 | 3.846 | 426,289 | +0.03(+0.89%) |
May 24, 2004 | 3.821 | 3.840 | 3.801 | 3.812 | 377,702 | +0.01(+0.37%) |
May 21, 2004 | 3.804 | 3.821 | 3.795 | 3.798 | 268,470 | -0.01(-0.15%) |
May 20, 2004 | 3.787 | 3.821 | 3.764 | 3.804 | 792,288 | +0.03(+0.90%) |
May 19, 2004 | 3.756 | 3.787 | 3.730 | 3.770 | 697,951 | +0.04(+0.98%) |
May 18, 2004 | 3.730 | 3.750 | 3.691 | 3.733 | 1,951,639 | +0.02(+0.61%) |
May 17, 2004 | 3.677 | 3.725 | 3.674 | 3.711 | 456,434 | +0.02(+0.61%) |
May 14, 2004 | 3.651 | 3.697 | 3.637 | 3.688 | 627,021 | +0.06(+1.79%) |
May 13, 2004 | 3.643 | 3.651 | 3.615 | 3.623 | 694,405 | -0.03(-0.93%) |
May 12, 2004 | 3.753 | 3.753 | 3.615 | 3.657 | 607,515 | -0.10(-2.55%) |
May 11, 2004 | 3.708 | 3.753 | 3.671 | 3.753 | 548,998 | +0.10(+2.62%) |
May 10, 2004 | 3.747 | 3.747 | 3.618 | 3.657 | 971,741 | -0.10(-2.70%) |
May 07, 2004 | 3.807 | 3.843 | 3.750 | 3.759 | 652,201 | -0.09(-2.34%) |
May 06, 2004 | 3.939 | 3.939 | 3.849 | 3.849 | 390,824 | -0.06(-1.59%) |
May 05, 2004 | 3.931 | 3.962 | 3.911 | 3.911 | 520,626 | -0.02(-0.57%) |
May 04, 2004 | 3.945 | 3.956 | 3.925 | 3.933 | 892,299 | +0.00(+0.07%) |