Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.268 | 4.430 | 4.248 | 4.430 | 160,681 | +0.07(+1.58%) |
Jul 29, 2004 | 4.357 | 4.401 | 4.300 | 4.361 | 133,736 | +0.00(+0.00%) |
Jul 28, 2004 | 4.389 | 4.450 | 4.126 | 4.361 | 288,733 | -0.01(-0.28%) |
Jul 27, 2004 | 4.276 | 4.401 | 4.260 | 4.373 | 205,672 | +0.09(+2.17%) |
Jul 26, 2004 | 4.268 | 4.389 | 4.227 | 4.280 | 285,272 | +0.05(+1.24%) |
Jul 23, 2004 | 4.187 | 4.365 | 4.187 | 4.227 | 161,176 | +0.04(+1.06%) |
Jul 22, 2004 | 4.288 | 4.288 | 4.042 | 4.183 | 242,506 | -0.11(-2.45%) |
Jul 21, 2004 | 4.280 | 4.361 | 4.239 | 4.288 | 356,219 | +0.11(+2.71%) |
Jul 20, 2004 | 4.381 | 4.381 | 4.130 | 4.175 | 295,407 | +0.05(+1.18%) |
Jul 19, 2004 | 4.045 | 4.126 | 4.025 | 4.126 | 370,062 | +0.11(+2.82%) |
Jul 16, 2004 | 3.855 | 4.037 | 3.831 | 4.013 | 419,009 | +0.16(+4.09%) |
Jul 15, 2004 | 3.863 | 3.863 | 3.843 | 3.855 | 139,669 | +0.03(+0.85%) |
Jul 14, 2004 | 3.742 | 3.896 | 3.742 | 3.823 | 137,939 | -0.02(-0.53%) |
Jul 13, 2004 | 3.843 | 3.892 | 3.803 | 3.843 | 128,792 | +0.00(+0.00%) |
Jul 12, 2004 | 3.823 | 3.843 | 3.819 | 3.843 | 111,735 | +0.01(+0.32%) |
Jul 09, 2004 | 3.778 | 3.831 | 3.778 | 3.831 | 118,904 | +0.07(+1.94%) |
Jul 08, 2004 | 3.762 | 3.803 | 3.746 | 3.758 | 144,860 | +0.01(+0.32%) |
Jul 07, 2004 | 3.742 | 3.782 | 3.742 | 3.746 | 106,544 | -0.01(-0.32%) |
Jul 06, 2004 | 3.701 | 3.758 | 3.697 | 3.758 | 101,847 | +0.06(+1.53%) |
Jul 02, 2004 | 3.657 | 3.701 | 3.645 | 3.701 | 84,296 | +0.03(+0.88%) |
Jul 01, 2004 | 3.653 | 3.689 | 3.653 | 3.669 | 47,710 | +0.00(+0.00%) |
Jun 30, 2004 | 3.673 | 3.673 | 3.625 | 3.669 | 99,622 | +0.02(+0.44%) |
Jun 29, 2004 | 3.689 | 3.701 | 3.637 | 3.653 | 102,836 | -0.03(-0.77%) |
Jun 28, 2004 | 3.701 | 3.705 | 3.641 | 3.681 | 89,981 | -0.05(-1.30%) |
Jun 25, 2004 | 3.754 | 3.770 | 3.681 | 3.730 | 183,177 | +0.03(+0.77%) |
Jun 24, 2004 | 3.730 | 3.730 | 3.681 | 3.701 | 115,690 | -0.03(-0.76%) |
Jun 23, 2004 | 3.722 | 3.742 | 3.709 | 3.730 | 153,018 | +0.02(+0.65%) |
Jun 22, 2004 | 3.689 | 3.718 | 3.669 | 3.705 | 139,916 | +0.02(+0.55%) |
Jun 21, 2004 | 3.738 | 3.742 | 3.685 | 3.685 | 55,867 | -0.05(-1.30%) |
Jun 18, 2004 | 3.701 | 3.754 | 3.697 | 3.734 | 103,083 | +0.03(+0.76%) |
Jun 17, 2004 | 3.608 | 3.730 | 3.596 | 3.705 | 137,939 | +0.09(+2.46%) |
Jun 16, 2004 | 3.540 | 3.616 | 3.540 | 3.616 | 76,880 | +0.08(+2.17%) |
Jun 15, 2004 | 3.560 | 3.576 | 3.519 | 3.540 | 52,901 | -0.02(-0.57%) |
Jun 14, 2004 | 3.536 | 3.560 | 3.499 | 3.560 | 56,609 | +0.02(+0.57%) |
Jun 10, 2004 | 3.511 | 3.540 | 3.479 | 3.540 | 60,070 | +0.06(+1.63%) |
Jun 09, 2004 | 3.527 | 3.540 | 3.463 | 3.483 | 51,171 | -0.03(-0.81%) |
Jun 08, 2004 | 3.560 | 3.641 | 3.479 | 3.511 | 100,858 | -0.05(-1.36%) |
Jun 07, 2004 | 3.584 | 3.584 | 3.495 | 3.560 | 66,250 | -0.00(-0.11%) |
Jun 04, 2004 | 3.625 | 3.625 | 3.560 | 3.564 | 37,822 | -0.06(-1.78%) |
Jun 03, 2004 | 3.681 | 3.681 | 3.580 | 3.629 | 74,160 | +0.00(+0.00%) |
Jun 02, 2004 | 3.641 | 3.641 | 3.580 | 3.629 | 100,858 | +0.01(+0.22%) |
Jun 01, 2004 | 3.560 | 3.641 | 3.544 | 3.621 | 108,027 | +0.08(+2.29%) |
May 28, 2004 | 3.540 | 3.552 | 3.463 | 3.540 | 85,532 | +0.02(+0.57%) |
May 27, 2004 | 3.568 | 3.568 | 3.507 | 3.519 | 79,599 | -0.04(-1.14%) |
May 26, 2004 | 3.592 | 3.600 | 3.519 | 3.560 | 53,395 | -0.05(-1.35%) |
May 25, 2004 | 3.600 | 3.621 | 3.584 | 3.608 | 135,714 | +0.00(+0.00%) |
May 24, 2004 | 3.568 | 3.612 | 3.540 | 3.608 | 152,277 | +0.05(+1.48%) |
May 21, 2004 | 3.515 | 3.568 | 3.515 | 3.556 | 82,565 | +0.00(+0.00%) |
May 20, 2004 | 3.519 | 3.600 | 3.491 | 3.556 | 148,074 | +0.04(+1.03%) |
May 19, 2004 | 3.479 | 3.519 | 3.443 | 3.519 | 137,197 | +0.04(+1.28%) |
May 18, 2004 | 3.358 | 3.479 | 3.337 | 3.475 | 72,430 | +0.08(+2.26%) |
May 17, 2004 | 3.382 | 3.430 | 3.277 | 3.398 | 66,744 | +0.04(+1.08%) |
May 14, 2004 | 3.398 | 3.398 | 3.337 | 3.362 | 71,441 | -0.05(-1.54%) |
May 13, 2004 | 3.341 | 3.438 | 3.341 | 3.414 | 67,486 | +0.10(+2.93%) |
May 12, 2004 | 3.256 | 3.349 | 3.236 | 3.317 | 111,735 | +0.08(+2.50%) |
May 11, 2004 | 3.196 | 3.244 | 3.155 | 3.236 | 339,904 | -0.06(-1.72%) |
May 10, 2004 | 3.479 | 3.479 | 3.252 | 3.293 | 197,267 | -0.22(-6.33%) |
May 07, 2004 | 3.499 | 3.519 | 3.483 | 3.515 | 75,149 | +0.01(+0.23%) |
May 06, 2004 | 3.479 | 3.536 | 3.479 | 3.507 | 51,418 | +0.01(+0.23%) |
May 05, 2004 | 3.511 | 3.556 | 3.451 | 3.499 | 65,508 | -0.01(-0.35%) |
May 04, 2004 | 3.459 | 3.560 | 3.459 | 3.511 | 28,428 | +0.07(+2.12%) |