Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.730 | 3.839 | 3.661 | 3.839 | 15,826 | +0.12(+3.25%) |
Jul 29, 2004 | 3.730 | 3.795 | 3.641 | 3.718 | 53,235 | -0.06(-1.49%) |
Jul 28, 2004 | 3.926 | 3.926 | 3.761 | 3.774 | 147,716 | -0.17(-4.23%) |
Jul 27, 2004 | 3.960 | 3.970 | 3.932 | 3.941 | 131,409 | -0.01(-0.32%) |
Jul 26, 2004 | 3.801 | 4.049 | 3.801 | 3.953 | 160,185 | +0.18(+4.87%) |
Jul 23, 2004 | 3.780 | 3.847 | 3.764 | 3.770 | 129,491 | +0.02(+0.44%) |
Jul 22, 2004 | 3.749 | 3.776 | 3.747 | 3.753 | 43,163 | +0.00(+0.00%) |
Jul 21, 2004 | 3.857 | 3.882 | 3.749 | 3.753 | 62,827 | -0.04(-0.94%) |
Jul 20, 2004 | 3.578 | 3.789 | 3.578 | 3.789 | 34,051 | +0.21(+5.95%) |
Jul 19, 2004 | 3.543 | 3.595 | 3.524 | 3.576 | 228,768 | +0.03(+0.88%) |
Jul 16, 2004 | 3.545 | 3.572 | 3.526 | 3.545 | 383,678 | -0.00(-0.06%) |
Jul 15, 2004 | 3.557 | 3.576 | 3.545 | 3.547 | 58,510 | -0.03(-0.82%) |
Jul 14, 2004 | 3.543 | 3.580 | 3.524 | 3.576 | 233,084 | -0.02(-0.58%) |
Jul 13, 2004 | 3.595 | 3.626 | 3.555 | 3.597 | 5,755 | -0.00(-0.12%) |
Jul 12, 2004 | 3.595 | 3.638 | 3.565 | 3.601 | 71,460 | -0.05(-1.31%) |
Jul 09, 2004 | 3.568 | 3.680 | 3.543 | 3.649 | 55,633 | +0.16(+4.48%) |
Jul 08, 2004 | 3.651 | 3.651 | 3.486 | 3.493 | 73,378 | -0.18(-4.88%) |
Jul 07, 2004 | 3.757 | 3.776 | 3.672 | 3.672 | 15,826 | -0.13(-3.29%) |
Jul 06, 2004 | 3.830 | 3.859 | 3.774 | 3.797 | 23,500 | -0.04(-1.03%) |
Jul 02, 2004 | 3.843 | 3.847 | 3.822 | 3.837 | 24,939 | +0.01(+0.33%) |
Jul 01, 2004 | 3.970 | 3.989 | 3.824 | 3.824 | 55,633 | -0.16(-4.13%) |
Jun 30, 2004 | 4.024 | 4.024 | 3.970 | 3.989 | 105,991 | +0.04(+0.95%) |
Jun 29, 2004 | 3.960 | 4.018 | 3.951 | 3.951 | 616,762 | +0.04(+0.96%) |
Jun 28, 2004 | 3.907 | 3.930 | 3.855 | 3.914 | 48,439 | +0.14(+3.59%) |
Jun 25, 2004 | 3.832 | 3.832 | 3.722 | 3.778 | 524,200 | -0.05(-1.31%) |
Jun 24, 2004 | 3.841 | 3.870 | 3.791 | 3.828 | 25,418 | -0.01(-0.22%) |
Jun 23, 2004 | 3.730 | 3.837 | 3.720 | 3.837 | 26,377 | +0.13(+3.37%) |
Jun 22, 2004 | 3.651 | 3.732 | 3.651 | 3.711 | 61,388 | +0.05(+1.31%) |
Jun 21, 2004 | 3.687 | 3.697 | 3.649 | 3.663 | 23,020 | +0.01(+0.17%) |
Jun 18, 2004 | 3.736 | 3.793 | 3.649 | 3.657 | 94,960 | -0.07(-1.85%) |
Jun 17, 2004 | 3.691 | 3.741 | 3.649 | 3.726 | 14,867 | +0.04(+1.02%) |
Jun 16, 2004 | 3.689 | 3.720 | 3.649 | 3.689 | 90,164 | +0.04(+1.09%) |
Jun 15, 2004 | 3.634 | 3.691 | 3.634 | 3.649 | 94,001 | +0.00(+0.00%) |
Jun 14, 2004 | 3.655 | 3.709 | 3.649 | 3.649 | 69,541 | -0.01(-0.40%) |
Jun 10, 2004 | 3.631 | 3.722 | 3.631 | 3.663 | 283,921 | +0.03(+0.92%) |
Jun 09, 2004 | 3.630 | 3.647 | 3.599 | 3.630 | 139,083 | -0.01(-0.23%) |
Jun 08, 2004 | 3.680 | 3.680 | 3.638 | 3.638 | 35,969 | -0.04(-0.96%) |
Jun 07, 2004 | 3.659 | 3.705 | 3.628 | 3.674 | 176,491 | -0.01(-0.23%) |
Jun 04, 2004 | 3.701 | 3.739 | 3.636 | 3.682 | 306,462 | -0.02(-0.56%) |
Jun 03, 2004 | 3.757 | 3.803 | 3.695 | 3.703 | 65,704 | -0.06(-1.50%) |
Jun 02, 2004 | 3.822 | 3.851 | 3.759 | 3.760 | 7,193 | -0.03(-0.87%) |
Jun 01, 2004 | 3.901 | 3.960 | 3.764 | 3.793 | 70,980 | -0.11(-2.73%) |
May 28, 2004 | 3.939 | 3.939 | 3.855 | 3.899 | 70,500 | -0.02(-0.58%) |
May 27, 2004 | 3.916 | 3.939 | 3.916 | 3.922 | 25,898 | +0.04(+1.02%) |
May 26, 2004 | 3.791 | 3.960 | 3.791 | 3.882 | 50,357 | +0.11(+2.93%) |
May 25, 2004 | 3.753 | 3.772 | 3.739 | 3.772 | 123,256 | +0.02(+0.50%) |
May 24, 2004 | 3.805 | 3.805 | 3.753 | 3.753 | 269,533 | -0.05(-1.37%) |
May 21, 2004 | 3.784 | 3.834 | 3.774 | 3.805 | 14,387 | +0.02(+0.55%) |
May 20, 2004 | 3.873 | 3.873 | 3.745 | 3.784 | 41,245 | -0.07(-1.73%) |
May 19, 2004 | 3.814 | 3.920 | 3.797 | 3.851 | 68,102 | +0.05(+1.21%) |
May 18, 2004 | 3.837 | 3.837 | 3.791 | 3.805 | 33,092 | +0.01(+0.22%) |
May 17, 2004 | 3.910 | 3.910 | 3.766 | 3.797 | 73,858 | -0.07(-1.89%) |
May 14, 2004 | 3.816 | 3.932 | 3.799 | 3.870 | 49,398 | +0.04(+0.92%) |
May 13, 2004 | 3.736 | 3.837 | 3.714 | 3.834 | 48,439 | +0.05(+1.38%) |
May 12, 2004 | 3.680 | 3.782 | 3.680 | 3.782 | 69,541 | +0.08(+2.20%) |
May 11, 2004 | 3.682 | 3.711 | 3.672 | 3.701 | 155,869 | +0.03(+0.85%) |
May 10, 2004 | 3.710 | 3.728 | 3.659 | 3.670 | 156,348 | -0.05(-1.40%) |
May 07, 2004 | 3.727 | 3.751 | 3.701 | 3.722 | 45,082 | -0.01(-0.22%) |
May 06, 2004 | 3.699 | 3.732 | 3.655 | 3.730 | 70,980 | -0.00(-0.06%) |
May 05, 2004 | 3.905 | 3.905 | 3.695 | 3.732 | 92,082 | -0.13(-3.24%) |
May 04, 2004 | 3.870 | 3.935 | 3.803 | 3.857 | 69,062 | +0.01(+0.16%) |