Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.356 | 3.403 | 3.292 | 3.367 | 779,116 | +0.01(+0.32%) |
Jul 29, 2004 | 3.356 | 3.399 | 3.310 | 3.356 | 857,505 | -0.04(-1.26%) |
Jul 28, 2004 | 3.371 | 3.417 | 3.303 | 3.399 | 1,087,054 | -0.04(-1.24%) |
Jul 27, 2004 | 3.442 | 3.459 | 3.399 | 3.442 | 670,663 | +0.08(+2.33%) |
Jul 26, 2004 | 3.374 | 3.392 | 3.331 | 3.363 | 923,532 | -0.04(-1.25%) |
Jul 23, 2004 | 3.470 | 3.481 | 3.385 | 3.406 | 947,976 | -0.26(-7.18%) |
Jul 22, 2004 | 3.652 | 3.680 | 3.613 | 3.669 | 495,622 | +0.02(+0.59%) |
Jul 21, 2004 | 3.698 | 3.719 | 3.637 | 3.648 | 505,456 | -0.09(-2.29%) |
Jul 20, 2004 | 3.702 | 3.755 | 3.702 | 3.734 | 323,109 | -0.00(-0.10%) |
Jul 19, 2004 | 3.737 | 3.762 | 3.712 | 3.737 | 286,584 | +0.01(+0.19%) |
Jul 16, 2004 | 3.766 | 3.773 | 3.730 | 3.730 | 452,634 | +0.04(+1.06%) |
Jul 15, 2004 | 3.730 | 3.737 | 3.687 | 3.691 | 585,531 | -0.02(-0.58%) |
Jul 14, 2004 | 3.712 | 3.755 | 3.694 | 3.712 | 324,233 | -0.06(-1.51%) |
Jul 13, 2004 | 3.766 | 3.794 | 3.741 | 3.769 | 581,878 | -0.02(-0.56%) |
Jul 12, 2004 | 3.783 | 3.798 | 3.755 | 3.791 | 608,851 | +0.01(+0.19%) |
Jul 09, 2004 | 3.737 | 3.783 | 3.726 | 3.783 | 551,253 | +0.02(+0.66%) |
Jul 08, 2004 | 3.755 | 3.801 | 3.734 | 3.758 | 607,727 | -0.02(-0.66%) |
Jul 07, 2004 | 3.755 | 3.815 | 3.748 | 3.783 | 541,700 | +0.05(+1.43%) |
Jul 06, 2004 | 3.712 | 3.744 | 3.702 | 3.730 | 971,015 | -0.03(-0.76%) |
Jul 02, 2004 | 3.726 | 3.780 | 3.719 | 3.758 | 1,306,206 | +0.06(+1.64%) |
Jul 01, 2004 | 3.741 | 3.755 | 3.677 | 3.698 | 840,928 | -0.04(-1.05%) |
Jun 30, 2004 | 3.744 | 3.755 | 3.698 | 3.737 | 395,879 | -0.01(-0.19%) |
Jun 29, 2004 | 3.748 | 3.776 | 3.737 | 3.744 | 500,960 | -0.03(-0.85%) |
Jun 28, 2004 | 3.787 | 3.847 | 3.762 | 3.776 | 796,255 | +0.02(+0.57%) |
Jun 25, 2004 | 3.741 | 3.805 | 3.741 | 3.755 | 778,554 | -0.09(-2.22%) |
Jun 24, 2004 | 3.837 | 3.879 | 3.826 | 3.840 | 449,544 | +0.02(+0.65%) |
Jun 23, 2004 | 3.805 | 3.830 | 3.769 | 3.815 | 643,410 | +0.02(+0.47%) |
Jun 22, 2004 | 3.773 | 3.805 | 3.741 | 3.798 | 339,967 | -0.01(-0.28%) |
Jun 21, 2004 | 3.815 | 3.855 | 3.801 | 3.808 | 262,140 | -0.03(-0.83%) |
Jun 18, 2004 | 3.805 | 3.862 | 3.805 | 3.840 | 707,189 | +0.00(+0.00%) |
Jun 17, 2004 | 3.773 | 3.865 | 3.773 | 3.840 | 733,038 | +0.07(+1.79%) |
Jun 16, 2004 | 3.773 | 3.794 | 3.755 | 3.773 | 330,695 | -0.01(-0.38%) |
Jun 15, 2004 | 3.751 | 3.840 | 3.751 | 3.787 | 590,588 | +0.10(+2.60%) |
Jun 14, 2004 | 3.705 | 3.726 | 3.673 | 3.691 | 579,912 | -0.14(-3.53%) |
Jun 10, 2004 | 3.769 | 3.858 | 3.769 | 3.826 | 427,909 | +0.08(+2.19%) |
Jun 09, 2004 | 3.826 | 3.833 | 3.737 | 3.744 | 640,319 | -0.13(-3.40%) |
Jun 08, 2004 | 3.847 | 3.883 | 3.826 | 3.876 | 637,509 | -0.04(-1.00%) |
Jun 07, 2004 | 3.862 | 3.922 | 3.862 | 3.915 | 609,975 | +0.10(+2.52%) |
Jun 04, 2004 | 3.780 | 3.855 | 3.780 | 3.819 | 706,065 | +0.09(+2.48%) |
Jun 03, 2004 | 3.709 | 3.773 | 3.687 | 3.726 | 1,060,362 | -0.03(-0.76%) |
Jun 02, 2004 | 3.773 | 3.780 | 3.723 | 3.755 | 613,908 | +0.02(+0.57%) |
Jun 01, 2004 | 3.719 | 3.751 | 3.698 | 3.734 | 754,110 | -0.07(-1.78%) |
May 28, 2004 | 3.808 | 3.819 | 3.773 | 3.801 | 652,962 | -0.01(-0.19%) |
May 27, 2004 | 3.823 | 3.862 | 3.794 | 3.808 | 835,028 | +0.02(+0.47%) |
May 26, 2004 | 3.776 | 3.826 | 3.737 | 3.791 | 1,756,032 | +0.02(+0.66%) |
May 25, 2004 | 3.666 | 3.766 | 3.666 | 3.766 | 844,300 | +0.07(+1.83%) |
May 24, 2004 | 3.709 | 3.730 | 3.655 | 3.698 | 551,534 | +0.05(+1.46%) |
May 21, 2004 | 3.680 | 3.680 | 3.627 | 3.645 | 2,934,118 | +0.01(+0.39%) |
May 20, 2004 | 3.630 | 3.655 | 3.605 | 3.630 | 300,351 | -0.05(-1.35%) |
May 19, 2004 | 3.716 | 3.748 | 3.673 | 3.680 | 564,458 | +0.11(+3.19%) |
May 18, 2004 | 3.538 | 3.602 | 3.538 | 3.566 | 574,573 | +0.03(+0.80%) |
May 17, 2004 | 3.531 | 3.556 | 3.516 | 3.538 | 568,954 | -0.02(-0.60%) |
May 14, 2004 | 3.545 | 3.602 | 3.534 | 3.559 | 598,174 | -0.01(-0.30%) |
May 13, 2004 | 3.613 | 3.627 | 3.559 | 3.570 | 780,802 | -0.04(-1.08%) |
May 12, 2004 | 3.655 | 3.666 | 3.566 | 3.609 | 1,539,688 | -0.00(-0.10%) |
May 11, 2004 | 3.570 | 3.641 | 3.559 | 3.613 | 602,670 | +0.05(+1.40%) |
May 10, 2004 | 3.559 | 3.577 | 3.509 | 3.563 | 836,714 | -0.07(-2.05%) |
May 07, 2004 | 3.691 | 3.702 | 3.623 | 3.637 | 589,183 | -0.22(-5.81%) |
May 06, 2004 | 3.808 | 3.862 | 3.751 | 3.862 | 1,025,241 | -0.01(-0.18%) |
May 05, 2004 | 3.858 | 3.890 | 3.830 | 3.869 | 1,852,403 | +0.05(+1.21%) |
May 04, 2004 | 3.805 | 3.858 | 3.776 | 3.823 | 816,203 | -0.01(-0.19%) |