Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.730 | 7.000 | 6.670 | 6.950 | 25,800 | +0.24(+3.58%) |
Jul 29, 2004 | 6.560 | 6.750 | 6.560 | 6.710 | 21,200 | +0.20(+3.07%) |
Jul 28, 2004 | 6.840 | 7.000 | 6.510 | 6.510 | 14,900 | -0.23(-3.41%) |
Jul 27, 2004 | 6.790 | 6.840 | 6.700 | 6.740 | 11,400 | +0.20(+3.06%) |
Jul 26, 2004 | 6.630 | 6.630 | 6.390 | 6.540 | 6,300 | -0.18(-2.68%) |
Jul 23, 2004 | 6.720 | 6.720 | 6.720 | 6.720 | 300 | +0.00(+0.00%) |
Jul 22, 2004 | 6.750 | 6.820 | 6.720 | 6.720 | 2,500 | -0.02(-0.30%) |
Jul 21, 2004 | 6.980 | 6.980 | 6.590 | 6.740 | 4,600 | -0.12(-1.75%) |
Jul 20, 2004 | 6.440 | 6.860 | 6.380 | 6.860 | 21,000 | +0.51(+8.03%) |
Jul 19, 2004 | 6.110 | 6.350 | 6.011 | 6.350 | 7,400 | +0.19(+3.08%) |
Jul 16, 2004 | 6.190 | 6.450 | 6.150 | 6.160 | 5,500 | +0.02(+0.34%) |
Jul 15, 2004 | 6.310 | 6.310 | 6.050 | 6.139 | 8,400 | -0.31(-4.82%) |
Jul 14, 2004 | 6.150 | 6.450 | 6.110 | 6.450 | 5,100 | +0.25(+4.03%) |
Jul 13, 2004 | 6.220 | 6.330 | 6.070 | 6.200 | 19,700 | -0.04(-0.64%) |
Jul 12, 2004 | 6.750 | 6.750 | 6.150 | 6.240 | 13,300 | -0.57(-8.37%) |
Jul 09, 2004 | 7.000 | 7.000 | 6.690 | 6.810 | 10,100 | +0.05(+0.74%) |
Jul 08, 2004 | 6.600 | 7.000 | 6.600 | 6.760 | 6,200 | +0.09(+1.35%) |
Jul 07, 2004 | 6.990 | 6.990 | 6.670 | 6.670 | 4,300 | -0.33(-4.71%) |
Jul 06, 2004 | 7.140 | 7.140 | 6.760 | 7.000 | 8,500 | +0.00(+0.00%) |
Jul 02, 2004 | 6.950 | 7.000 | 6.930 | 7.000 | 300 | +0.11(+1.60%) |
Jul 01, 2004 | 7.250 | 7.250 | 6.610 | 6.890 | 49,800 | -0.49(-6.64%) |
Jun 30, 2004 | 7.090 | 7.380 | 6.820 | 7.380 | 56,900 | +0.30(+4.24%) |
Jun 29, 2004 | 6.880 | 7.150 | 6.610 | 7.080 | 16,700 | +0.19(+2.76%) |
Jun 28, 2004 | 6.860 | 6.900 | 6.850 | 6.890 | 31,100 | -0.05(-0.72%) |
Jun 25, 2004 | 7.040 | 7.040 | 6.940 | 6.940 | 800 | -0.13(-1.84%) |
Jun 24, 2004 | 7.300 | 7.310 | 6.990 | 7.070 | 8,100 | -0.12(-1.67%) |
Jun 23, 2004 | 7.240 | 7.240 | 6.960 | 7.190 | 22,500 | -0.01(-0.14%) |
Jun 22, 2004 | 7.020 | 7.600 | 6.960 | 7.200 | 64,300 | +0.28(+4.05%) |
Jun 21, 2004 | 6.590 | 6.920 | 6.290 | 6.920 | 7,900 | -0.03(-0.43%) |
Jun 18, 2004 | 6.440 | 6.950 | 6.190 | 6.950 | 5,900 | +0.45(+6.92%) |
Jun 17, 2004 | 6.620 | 6.680 | 6.200 | 6.500 | 6,400 | -0.34(-4.97%) |
Jun 16, 2004 | 6.400 | 6.890 | 6.070 | 6.840 | 10,100 | +0.56(+8.93%) |
Jun 15, 2004 | 6.660 | 6.660 | 6.100 | 6.279 | 7,300 | -0.16(-2.50%) |
Jun 14, 2004 | 6.480 | 6.720 | 6.310 | 6.440 | 2,100 | -0.07(-1.08%) |
Jun 10, 2004 | 6.640 | 6.950 | 6.490 | 6.510 | 3,300 | -0.04(-0.61%) |
Jun 09, 2004 | 6.460 | 6.620 | 6.450 | 6.550 | 3,900 | +0.13(+2.02%) |
Jun 08, 2004 | 6.410 | 6.420 | 6.360 | 6.420 | 7,700 | -0.08(-1.23%) |
Jun 07, 2004 | 6.500 | 6.500 | 6.410 | 6.500 | 2,000 | +0.09(+1.40%) |
Jun 04, 2004 | 6.500 | 6.550 | 6.410 | 6.410 | 2,700 | +0.05(+0.79%) |
Jun 03, 2004 | 6.530 | 6.530 | 6.360 | 6.360 | 600 | -0.19(-2.90%) |
Jun 02, 2004 | 6.660 | 6.660 | 6.550 | 6.550 | 900 | -0.06(-0.91%) |
Jun 01, 2004 | 6.680 | 6.680 | 6.500 | 6.610 | 20,800 | -0.34(-4.89%) |
May 28, 2004 | 6.560 | 6.950 | 6.060 | 6.950 | 54,300 | +0.28(+4.20%) |
May 27, 2004 | 6.790 | 6.790 | 6.049 | 6.670 | 84,000 | -0.08(-1.19%) |
May 26, 2004 | 6.210 | 6.750 | 6.180 | 6.750 | 19,400 | +0.13(+1.96%) |
May 25, 2004 | 6.500 | 6.700 | 6.260 | 6.620 | 27,800 | -0.08(-1.19%) |
May 24, 2004 | 6.470 | 6.790 | 6.240 | 6.700 | 16,700 | +0.10(+1.52%) |
May 21, 2004 | 6.480 | 6.700 | 6.180 | 6.600 | 17,600 | -0.02(-0.30%) |
May 20, 2004 | 6.480 | 6.730 | 6.480 | 6.620 | 11,400 | -0.03(-0.45%) |
May 19, 2004 | 6.770 | 6.770 | 5.730 | 6.650 | 13,100 | +0.04(+0.61%) |
May 18, 2004 | 6.240 | 6.669 | 6.240 | 6.610 | 3,000 | +0.11(+1.69%) |
May 17, 2004 | 6.790 | 6.790 | 6.160 | 6.500 | 12,600 | -0.35(-5.11%) |
May 14, 2004 | 6.600 | 6.930 | 6.120 | 6.850 | 20,000 | +0.35(+5.38%) |
May 13, 2004 | 6.690 | 6.930 | 6.120 | 6.500 | 12,000 | -0.20(-2.99%) |
May 12, 2004 | 6.160 | 6.930 | 5.740 | 6.700 | 37,100 | +0.45(+7.20%) |
May 11, 2004 | 6.070 | 6.380 | 6.060 | 6.250 | 9,400 | +0.00(+0.00%) |
May 10, 2004 | 6.450 | 6.540 | 5.750 | 6.250 | 31,100 | -0.26(-3.99%) |
May 07, 2004 | 6.150 | 6.600 | 6.050 | 6.510 | 9,700 | +0.43(+7.07%) |
May 06, 2004 | 6.290 | 6.500 | 5.930 | 6.080 | 28,000 | -0.02(-0.33%) |
May 05, 2004 | 6.500 | 6.750 | 6.100 | 6.100 | 56,400 | -0.43(-6.58%) |
May 04, 2004 | 7.270 | 7.270 | 6.370 | 6.530 | 29,100 | -0.31(-4.53%) |