Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.854 | 3.862 | 3.826 | 3.838 | 369,671 | -0.02(-0.42%) |
Jul 29, 2004 | 3.862 | 3.875 | 3.814 | 3.854 | 437,768 | +0.01(+0.14%) |
Jul 28, 2004 | 3.853 | 3.869 | 3.810 | 3.849 | 580,698 | -0.03(-0.69%) |
Jul 27, 2004 | 3.875 | 3.875 | 3.829 | 3.875 | 735,601 | +0.02(+0.48%) |
Jul 26, 2004 | 3.782 | 3.857 | 3.780 | 3.857 | 1,123,232 | +0.07(+1.91%) |
Jul 23, 2004 | 3.799 | 3.799 | 3.762 | 3.784 | 696,688 | -0.01(-0.39%) |
Jul 22, 2004 | 3.813 | 3.835 | 3.775 | 3.799 | 927,919 | -0.01(-0.25%) |
Jul 21, 2004 | 3.875 | 3.875 | 3.795 | 3.809 | 663,013 | -0.07(-1.69%) |
Jul 20, 2004 | 3.849 | 3.874 | 3.800 | 3.874 | 418,312 | +0.02(+0.49%) |
Jul 19, 2004 | 3.875 | 3.875 | 3.762 | 3.855 | 1,217,520 | -0.02(-0.52%) |
Jul 16, 2004 | 3.867 | 3.875 | 3.792 | 3.875 | 2,045,913 | +0.01(+0.24%) |
Jul 15, 2004 | 3.942 | 3.969 | 3.802 | 3.866 | 1,778,762 | -0.08(-1.93%) |
Jul 14, 2004 | 3.982 | 4.016 | 3.933 | 3.942 | 625,597 | -0.04(-1.04%) |
Jul 13, 2004 | 3.969 | 4.030 | 3.969 | 3.984 | 457,225 | +0.02(+0.57%) |
Jul 12, 2004 | 3.949 | 3.964 | 3.915 | 3.961 | 403,345 | +0.01(+0.14%) |
Jul 09, 2004 | 3.911 | 3.956 | 3.862 | 3.956 | 759,547 | +0.05(+1.30%) |
Jul 08, 2004 | 3.988 | 3.988 | 3.895 | 3.905 | 466,953 | -0.10(-2.40%) |
Jul 07, 2004 | 4.073 | 4.089 | 3.922 | 4.001 | 969,825 | -0.06(-1.51%) |
Jul 06, 2004 | 4.107 | 4.107 | 4.049 | 4.062 | 781,248 | -0.04(-1.07%) |
Jul 02, 2004 | 4.143 | 4.143 | 4.069 | 4.107 | 254,429 | -0.03(-0.71%) |
Jul 01, 2004 | 4.248 | 4.270 | 4.117 | 4.136 | 617,366 | -0.11(-2.64%) |
Jun 30, 2004 | 4.156 | 4.254 | 4.143 | 4.248 | 378,651 | +0.09(+2.22%) |
Jun 29, 2004 | 4.109 | 4.192 | 4.103 | 4.156 | 656,278 | +0.06(+1.53%) |
Jun 28, 2004 | 4.041 | 4.133 | 4.040 | 4.093 | 472,939 | +0.05(+1.26%) |
Jun 25, 2004 | 4.044 | 4.073 | 4.029 | 4.042 | 603,896 | -0.01(-0.36%) |
Jun 24, 2004 | 4.049 | 4.065 | 4.036 | 4.057 | 397,359 | -0.00(-0.03%) |
Jun 23, 2004 | 4.002 | 4.062 | 3.986 | 4.058 | 498,382 | +0.06(+1.40%) |
Jun 22, 2004 | 3.993 | 4.005 | 3.942 | 4.002 | 414,570 | +0.00(+0.07%) |
Jun 21, 2004 | 4.012 | 4.061 | 3.989 | 4.000 | 434,027 | -0.01(-0.13%) |
Jun 18, 2004 | 3.976 | 4.021 | 3.976 | 4.005 | 507,362 | +0.04(+0.91%) |
Jun 17, 2004 | 3.945 | 3.978 | 3.927 | 3.969 | 600,902 | +0.03(+0.78%) |
Jun 16, 2004 | 3.942 | 3.943 | 3.895 | 3.938 | 488,654 | +0.01(+0.24%) |
Jun 15, 2004 | 3.909 | 3.935 | 3.893 | 3.929 | 683,218 | +0.03(+0.86%) |
Jun 14, 2004 | 3.917 | 3.956 | 3.895 | 3.895 | 672,741 | -0.05(-1.39%) |
Jun 10, 2004 | 3.925 | 3.996 | 3.919 | 3.950 | 509,607 | +0.02(+0.48%) |
Jun 09, 2004 | 4.049 | 4.069 | 3.931 | 3.931 | 398,855 | -0.13(-3.26%) |
Jun 08, 2004 | 4.009 | 4.064 | 4.008 | 4.064 | 345,725 | +0.06(+1.50%) |
Jun 07, 2004 | 3.935 | 4.005 | 3.935 | 4.004 | 422,802 | +0.08(+2.08%) |
Jun 04, 2004 | 3.934 | 3.946 | 3.902 | 3.922 | 411,577 | +0.00(+0.00%) |
Jun 03, 2004 | 3.905 | 3.935 | 3.869 | 3.922 | 952,614 | +0.00(+0.10%) |
Jun 02, 2004 | 3.934 | 3.934 | 3.875 | 3.918 | 603,147 | -0.02(-0.41%) |
Jun 01, 2004 | 3.937 | 3.954 | 3.913 | 3.934 | 484,164 | -0.00(-0.03%) |
May 28, 2004 | 3.902 | 3.956 | 3.902 | 3.935 | 404,094 | +0.01(+0.14%) |
May 27, 2004 | 3.974 | 3.989 | 3.929 | 3.930 | 340,486 | -0.05(-1.14%) |
May 26, 2004 | 3.989 | 4.000 | 3.961 | 3.976 | 716,892 | -0.02(-0.44%) |
May 25, 2004 | 3.895 | 3.996 | 3.883 | 3.993 | 1,014,725 | +0.10(+2.50%) |
May 24, 2004 | 3.870 | 3.917 | 3.827 | 3.895 | 421,305 | +0.03(+0.80%) |
May 21, 2004 | 3.841 | 3.865 | 3.788 | 3.865 | 557,500 | +0.04(+1.15%) |
May 20, 2004 | 3.835 | 3.838 | 3.754 | 3.821 | 558,248 | -0.02(-0.52%) |
May 19, 2004 | 3.851 | 3.909 | 3.835 | 3.841 | 548,520 | +0.00(+0.07%) |
May 18, 2004 | 3.787 | 3.842 | 3.742 | 3.838 | 905,470 | +0.05(+1.34%) |
May 17, 2004 | 3.849 | 3.849 | 3.728 | 3.787 | 885,265 | -0.07(-1.80%) |
May 14, 2004 | 3.875 | 3.882 | 3.835 | 3.857 | 680,973 | -0.01(-0.24%) |
May 13, 2004 | 3.969 | 3.969 | 3.863 | 3.866 | 794,718 | -0.10(-2.59%) |
May 12, 2004 | 3.882 | 3.969 | 3.842 | 3.969 | 903,225 | +0.08(+2.06%) |
May 11, 2004 | 3.877 | 3.913 | 3.862 | 3.889 | 880,775 | +0.01(+0.35%) |
May 10, 2004 | 3.938 | 3.938 | 3.855 | 3.875 | 1,024,453 | -0.07(-1.76%) |
May 07, 2004 | 3.972 | 4.033 | 3.903 | 3.945 | 935,403 | -0.04(-0.91%) |
May 06, 2004 | 4.000 | 4.000 | 3.875 | 3.981 | 630,835 | -0.02(-0.60%) |
May 05, 2004 | 3.980 | 4.026 | 3.942 | 4.005 | 495,389 | +0.02(+0.57%) |
May 04, 2004 | 3.976 | 4.046 | 3.907 | 3.982 | 749,070 | +0.02(+0.40%) |