Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.850 | 4.950 | 4.820 | 4.830 | 69,700 | -0.11(-2.23%) |
Jul 29, 2004 | 5.050 | 5.070 | 4.890 | 4.940 | 101,100 | -0.09(-1.79%) |
Jul 28, 2004 | 4.990 | 5.030 | 4.850 | 5.030 | 165,700 | +0.00(+0.00%) |
Jul 27, 2004 | 4.850 | 5.050 | 4.850 | 5.030 | 99,400 | +0.20(+4.14%) |
Jul 26, 2004 | 4.930 | 4.980 | 4.530 | 4.830 | 254,300 | -0.02(-0.41%) |
Jul 23, 2004 | 5.010 | 5.010 | 4.780 | 4.850 | 74,100 | -0.14(-2.81%) |
Jul 22, 2004 | 5.110 | 5.140 | 4.980 | 4.990 | 140,800 | -0.14(-2.73%) |
Jul 21, 2004 | 5.760 | 5.760 | 5.110 | 5.130 | 149,100 | -0.51(-9.04%) |
Jul 20, 2004 | 5.600 | 5.840 | 5.500 | 5.640 | 81,000 | +0.00(+0.00%) |
Jul 19, 2004 | 5.560 | 5.840 | 5.480 | 5.640 | 93,900 | -0.01(-0.18%) |
Jul 16, 2004 | 5.810 | 5.860 | 5.600 | 5.650 | 57,200 | -0.17(-2.92%) |
Jul 15, 2004 | 5.930 | 5.940 | 5.820 | 5.820 | 45,000 | -0.15(-2.51%) |
Jul 14, 2004 | 6.000 | 6.070 | 5.900 | 5.970 | 55,500 | -0.04(-0.67%) |
Jul 13, 2004 | 5.890 | 6.020 | 5.800 | 6.010 | 101,800 | +0.06(+1.01%) |
Jul 12, 2004 | 5.760 | 5.950 | 5.720 | 5.950 | 60,900 | +0.11(+1.88%) |
Jul 09, 2004 | 5.920 | 5.940 | 5.660 | 5.840 | 48,600 | +0.01(+0.17%) |
Jul 08, 2004 | 5.820 | 5.930 | 5.610 | 5.830 | 90,600 | -0.09(-1.52%) |
Jul 07, 2004 | 5.810 | 5.920 | 5.810 | 5.920 | 31,200 | +0.07(+1.20%) |
Jul 06, 2004 | 5.930 | 5.970 | 5.800 | 5.850 | 73,800 | -0.22(-3.62%) |
Jul 02, 2004 | 5.960 | 6.070 | 5.950 | 6.070 | 54,000 | +0.07(+1.17%) |
Jul 01, 2004 | 6.090 | 6.140 | 6.000 | 6.000 | 154,400 | -0.16(-2.60%) |
Jun 30, 2004 | 5.960 | 6.220 | 5.960 | 6.160 | 147,300 | +0.19(+3.18%) |
Jun 29, 2004 | 5.900 | 6.170 | 5.870 | 5.970 | 137,000 | -0.03(-0.50%) |
Jun 28, 2004 | 6.000 | 6.090 | 5.860 | 6.000 | 123,300 | +0.17(+2.92%) |
Jun 25, 2004 | 5.780 | 6.750 | 5.780 | 5.830 | 1,675,300 | +0.00(+0.00%) |
Jun 24, 2004 | 5.930 | 6.130 | 5.720 | 5.830 | 97,000 | -0.17(-2.83%) |
Jun 23, 2004 | 6.070 | 6.200 | 5.930 | 6.000 | 75,300 | +0.10(+1.69%) |
Jun 22, 2004 | 5.980 | 6.060 | 5.820 | 5.900 | 86,800 | -0.22(-3.59%) |
Jun 21, 2004 | 6.020 | 6.320 | 6.020 | 6.120 | 67,800 | -0.08(-1.29%) |
Jun 18, 2004 | 5.780 | 6.200 | 5.680 | 6.200 | 166,100 | +0.25(+4.20%) |
Jun 17, 2004 | 5.940 | 6.150 | 5.930 | 5.950 | 54,300 | -0.18(-2.94%) |
Jun 16, 2004 | 5.840 | 6.130 | 5.840 | 6.130 | 102,900 | +0.30(+5.15%) |
Jun 15, 2004 | 5.950 | 6.200 | 5.610 | 5.830 | 196,300 | -0.18(-3.00%) |
Jun 14, 2004 | 6.400 | 6.430 | 5.960 | 6.010 | 114,500 | -0.37(-5.80%) |
Jun 10, 2004 | 6.500 | 6.580 | 6.280 | 6.380 | 137,700 | +0.03(+0.47%) |
Jun 09, 2004 | 6.390 | 6.430 | 6.260 | 6.350 | 93,100 | -0.05(-0.78%) |
Jun 08, 2004 | 6.370 | 6.470 | 6.350 | 6.400 | 148,600 | -0.01(-0.16%) |
Jun 07, 2004 | 6.240 | 6.550 | 6.240 | 6.410 | 166,400 | +0.16(+2.56%) |
Jun 04, 2004 | 6.700 | 6.730 | 6.210 | 6.250 | 175,300 | -0.19(-2.95%) |
Jun 03, 2004 | 6.580 | 6.580 | 6.360 | 6.440 | 113,000 | -0.12(-1.83%) |
Jun 02, 2004 | 6.300 | 6.600 | 6.170 | 6.560 | 193,600 | +0.04(+0.61%) |
Jun 01, 2004 | 6.250 | 6.590 | 6.250 | 6.520 | 227,500 | +0.20(+3.16%) |
May 28, 2004 | 6.350 | 6.350 | 6.180 | 6.320 | 135,400 | -0.03(-0.47%) |
May 27, 2004 | 6.310 | 6.530 | 6.280 | 6.350 | 261,200 | -0.07(-1.09%) |
May 26, 2004 | 6.240 | 6.420 | 6.100 | 6.420 | 232,400 | +0.22(+3.55%) |
May 25, 2004 | 6.250 | 6.250 | 6.030 | 6.200 | 317,200 | +0.01(+0.16%) |
May 24, 2004 | 5.990 | 6.190 | 5.720 | 6.190 | 137,500 | +0.21(+3.51%) |
May 21, 2004 | 5.840 | 6.070 | 5.670 | 5.980 | 168,600 | +0.17(+2.93%) |
May 20, 2004 | 5.970 | 6.090 | 5.620 | 5.810 | 184,800 | -0.24(-3.97%) |
May 19, 2004 | 5.970 | 6.170 | 5.970 | 6.050 | 195,500 | +0.09(+1.51%) |
May 18, 2004 | 5.920 | 6.100 | 5.840 | 5.960 | 267,000 | +0.02(+0.34%) |
May 17, 2004 | 5.770 | 6.050 | 5.730 | 5.940 | 157,400 | +0.01(+0.17%) |
May 14, 2004 | 5.900 | 6.160 | 5.790 | 5.930 | 184,900 | +0.13(+2.24%) |
May 13, 2004 | 5.901 | 5.942 | 5.620 | 5.800 | 257,300 | +0.07(+1.22%) |
May 12, 2004 | 6.150 | 6.290 | 5.640 | 5.730 | 225,800 | -0.47(-7.58%) |
May 11, 2004 | 5.770 | 6.200 | 5.770 | 6.200 | 417,100 | +0.47(+8.20%) |
May 10, 2004 | 5.870 | 5.960 | 5.580 | 5.730 | 179,300 | -0.15(-2.55%) |
May 07, 2004 | 5.960 | 6.139 | 5.750 | 5.880 | 201,700 | -0.17(-2.81%) |
May 06, 2004 | 6.250 | 6.300 | 5.880 | 6.050 | 332,900 | -0.30(-4.72%) |
May 05, 2004 | 6.800 | 6.890 | 6.350 | 6.350 | 263,900 | -0.44(-6.48%) |
May 04, 2004 | 6.750 | 7.040 | 6.710 | 6.790 | 145,700 | -0.03(-0.44%) |