Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.800 | 4.900 | 4.670 | 4.790 | 179,700 | -0.01(-0.21%) |
Jul 29, 2004 | 5.020 | 5.040 | 4.700 | 4.800 | 131,700 | -0.17(-3.42%) |
Jul 28, 2004 | 4.600 | 5.010 | 4.600 | 4.970 | 141,700 | +0.10(+2.05%) |
Jul 27, 2004 | 4.890 | 4.890 | 4.700 | 4.870 | 175,300 | +0.07(+1.46%) |
Jul 26, 2004 | 4.760 | 4.870 | 4.530 | 4.800 | 148,600 | +0.23(+5.03%) |
Jul 23, 2004 | 4.500 | 4.720 | 4.260 | 4.570 | 146,900 | +0.28(+6.53%) |
Jul 22, 2004 | 4.250 | 4.600 | 4.170 | 4.290 | 149,500 | -0.01(-0.23%) |
Jul 21, 2004 | 5.000 | 5.010 | 4.250 | 4.300 | 89,100 | -0.24(-5.29%) |
Jul 20, 2004 | 4.820 | 4.820 | 4.200 | 4.540 | 224,200 | +0.27(+6.30%) |
Jul 19, 2004 | 4.990 | 4.990 | 4.240 | 4.271 | 75,700 | -0.19(-4.24%) |
Jul 16, 2004 | 4.600 | 5.000 | 4.420 | 4.460 | 93,500 | -0.19(-4.09%) |
Jul 15, 2004 | 4.720 | 4.720 | 4.600 | 4.650 | 53,100 | -0.08(-1.69%) |
Jul 14, 2004 | 4.790 | 4.940 | 4.700 | 4.730 | 82,600 | -0.12(-2.47%) |
Jul 13, 2004 | 5.080 | 5.150 | 4.840 | 4.850 | 151,100 | -0.25(-4.90%) |
Jul 12, 2004 | 5.030 | 5.240 | 4.780 | 5.100 | 139,500 | +0.10(+2.00%) |
Jul 09, 2004 | 4.800 | 5.000 | 4.710 | 5.000 | 180,500 | +0.13(+2.67%) |
Jul 08, 2004 | 4.980 | 5.000 | 4.700 | 4.870 | 181,600 | -0.01(-0.20%) |
Jul 07, 2004 | 4.800 | 4.890 | 4.800 | 4.880 | 155,800 | +0.06(+1.24%) |
Jul 06, 2004 | 4.960 | 5.000 | 4.810 | 4.820 | 166,600 | -0.10(-2.03%) |
Jul 02, 2004 | 5.030 | 5.080 | 4.880 | 4.920 | 230,800 | -0.06(-1.20%) |
Jul 01, 2004 | 5.000 | 5.080 | 4.940 | 4.980 | 244,700 | +0.04(+0.81%) |
Jun 30, 2004 | 5.150 | 5.150 | 4.760 | 4.940 | 323,200 | -0.11(-2.18%) |
Jun 29, 2004 | 5.110 | 5.940 | 5.038 | 5.050 | 365,100 | -0.16(-3.07%) |
Jun 28, 2004 | 5.690 | 5.690 | 5.030 | 5.210 | 307,000 | -0.34(-6.13%) |
Jun 25, 2004 | 5.790 | 5.850 | 3.960 | 5.550 | 1,765,900 | -0.13(-2.29%) |
Jun 24, 2004 | 6.300 | 6.350 | 5.440 | 5.680 | 563,700 | -0.54(-8.68%) |
Jun 23, 2004 | 5.950 | 6.360 | 5.930 | 6.220 | 406,900 | +0.24(+4.01%) |
Jun 22, 2004 | 5.991 | 6.140 | 5.810 | 5.980 | 290,200 | -0.02(-0.33%) |
Jun 21, 2004 | 6.160 | 6.250 | 6.000 | 6.000 | 71,000 | -0.14(-2.28%) |
Jun 18, 2004 | 6.400 | 6.400 | 5.990 | 6.140 | 217,800 | -0.28(-4.36%) |
Jun 17, 2004 | 6.400 | 6.520 | 6.390 | 6.420 | 86,200 | -0.09(-1.38%) |
Jun 16, 2004 | 6.500 | 6.970 | 6.430 | 6.510 | 87,400 | -0.01(-0.15%) |
Jun 15, 2004 | 6.500 | 6.630 | 6.300 | 6.520 | 74,100 | +0.17(+2.68%) |
Jun 14, 2004 | 6.300 | 6.870 | 6.290 | 6.350 | 78,300 | -0.16(-2.46%) |
Jun 10, 2004 | 7.050 | 7.050 | 6.110 | 6.510 | 106,900 | -0.21(-3.12%) |
Jun 09, 2004 | 7.460 | 7.610 | 6.700 | 6.720 | 145,500 | -0.78(-10.40%) |
Jun 08, 2004 | 7.590 | 7.730 | 7.410 | 7.500 | 36,500 | -0.21(-2.72%) |
Jun 07, 2004 | 7.520 | 7.730 | 7.260 | 7.710 | 56,400 | +0.19(+2.53%) |
Jun 04, 2004 | 7.200 | 7.560 | 7.100 | 7.520 | 69,300 | +0.33(+4.59%) |
Jun 03, 2004 | 7.250 | 7.340 | 7.100 | 7.190 | 61,500 | -0.11(-1.51%) |
Jun 02, 2004 | 7.690 | 7.700 | 7.240 | 7.300 | 51,300 | -0.24(-3.18%) |
Jun 01, 2004 | 7.700 | 7.740 | 7.500 | 7.540 | 44,900 | -0.07(-0.92%) |
May 28, 2004 | 7.800 | 7.850 | 7.550 | 7.610 | 27,200 | -0.17(-2.19%) |
May 27, 2004 | 7.270 | 7.780 | 7.270 | 7.780 | 25,200 | +0.10(+1.30%) |
May 26, 2004 | 7.660 | 7.730 | 7.590 | 7.680 | 117,800 | +0.10(+1.32%) |
May 25, 2004 | 7.290 | 7.800 | 7.280 | 7.580 | 78,600 | -0.07(-0.92%) |
May 24, 2004 | 7.690 | 7.860 | 7.330 | 7.650 | 189,700 | -0.04(-0.52%) |
May 21, 2004 | 7.090 | 7.930 | 7.080 | 7.690 | 322,700 | +0.64(+9.08%) |
May 20, 2004 | 7.060 | 7.060 | 6.900 | 7.050 | 100,500 | +0.14(+2.03%) |
May 19, 2004 | 6.610 | 7.030 | 6.610 | 6.910 | 85,700 | +0.30(+4.54%) |
May 18, 2004 | 6.790 | 6.790 | 6.560 | 6.610 | 44,000 | -0.23(-3.36%) |
May 17, 2004 | 6.960 | 6.970 | 6.710 | 6.840 | 33,600 | -0.01(-0.15%) |
May 14, 2004 | 6.942 | 7.000 | 6.510 | 6.850 | 129,400 | +0.02(+0.29%) |
May 13, 2004 | 7.100 | 7.100 | 6.500 | 6.830 | 726,800 | -0.19(-2.71%) |
May 12, 2004 | 7.250 | 7.250 | 6.870 | 7.020 | 100,100 | -0.04(-0.57%) |
May 11, 2004 | 7.279 | 7.279 | 7.030 | 7.060 | 93,600 | -0.11(-1.53%) |
May 10, 2004 | 7.350 | 7.990 | 7.030 | 7.170 | 168,000 | -0.07(-0.97%) |
May 07, 2004 | 6.990 | 7.310 | 6.810 | 7.240 | 41,700 | +0.28(+4.02%) |
May 06, 2004 | 7.260 | 7.500 | 6.960 | 6.960 | 110,900 | -0.41(-5.56%) |
May 05, 2004 | 7.130 | 7.380 | 7.100 | 7.370 | 37,700 | +0.27(+3.80%) |
May 04, 2004 | 7.340 | 7.340 | 7.050 | 7.100 | 167,600 | -0.16(-2.20%) |