Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.120 | 7.440 | 7.120 | 7.300 | 125,800 | +0.04(+0.55%) |
Jul 29, 2004 | 7.080 | 7.300 | 7.070 | 7.260 | 236,300 | -0.01(-0.14%) |
Jul 28, 2004 | 7.330 | 7.330 | 7.180 | 7.270 | 94,700 | -0.01(-0.14%) |
Jul 27, 2004 | 7.220 | 7.330 | 7.170 | 7.280 | 111,000 | +0.00(+0.01%) |
Jul 26, 2004 | 7.270 | 7.640 | 7.250 | 7.279 | 63,000 | -0.01(-0.15%) |
Jul 23, 2004 | 7.370 | 7.680 | 7.210 | 7.290 | 162,900 | -0.09(-1.22%) |
Jul 22, 2004 | 7.520 | 7.570 | 7.280 | 7.380 | 211,200 | -0.14(-1.86%) |
Jul 21, 2004 | 7.850 | 7.880 | 7.520 | 7.520 | 81,100 | -0.24(-3.09%) |
Jul 20, 2004 | 7.750 | 7.840 | 7.660 | 7.760 | 67,300 | +0.12(+1.57%) |
Jul 19, 2004 | 7.700 | 7.920 | 7.640 | 7.640 | 84,100 | -0.10(-1.29%) |
Jul 16, 2004 | 7.982 | 8.000 | 7.710 | 7.740 | 74,300 | -0.13(-1.65%) |
Jul 15, 2004 | 7.960 | 8.000 | 7.870 | 7.870 | 140,000 | -0.11(-1.38%) |
Jul 14, 2004 | 7.790 | 8.020 | 7.710 | 7.980 | 254,300 | +0.08(+1.01%) |
Jul 13, 2004 | 8.090 | 8.090 | 7.770 | 7.900 | 202,200 | -0.09(-1.13%) |
Jul 12, 2004 | 7.850 | 8.060 | 7.620 | 7.990 | 202,300 | +0.15(+1.91%) |
Jul 09, 2004 | 8.200 | 8.250 | 7.760 | 7.840 | 358,100 | -0.30(-3.69%) |
Jul 08, 2004 | 8.450 | 8.450 | 8.110 | 8.140 | 242,300 | -0.26(-3.10%) |
Jul 07, 2004 | 8.500 | 8.500 | 8.400 | 8.400 | 104,000 | -0.01(-0.12%) |
Jul 06, 2004 | 8.420 | 8.610 | 8.400 | 8.410 | 161,100 | -0.12(-1.41%) |
Jul 02, 2004 | 8.790 | 8.790 | 8.350 | 8.530 | 78,400 | -0.08(-0.93%) |
Jul 01, 2004 | 8.650 | 8.850 | 8.420 | 8.610 | 168,100 | +0.08(+0.94%) |
Jun 30, 2004 | 8.310 | 8.740 | 8.200 | 8.530 | 552,500 | +0.25(+3.02%) |
Jun 29, 2004 | 8.700 | 8.870 | 8.270 | 8.280 | 404,900 | +0.12(+1.47%) |
Jun 28, 2004 | 8.450 | 8.510 | 8.160 | 8.160 | 652,100 | -0.20(-2.39%) |
Jun 25, 2004 | 8.260 | 9.150 | 8.260 | 8.360 | 914,000 | +0.11(+1.33%) |
Jun 24, 2004 | 7.900 | 8.270 | 7.750 | 8.250 | 469,700 | +0.41(+5.23%) |
Jun 23, 2004 | 7.550 | 7.850 | 7.480 | 7.840 | 226,800 | +0.21(+2.75%) |
Jun 22, 2004 | 7.530 | 7.640 | 7.450 | 7.630 | 259,900 | +0.15(+2.01%) |
Jun 21, 2004 | 7.500 | 7.520 | 7.340 | 7.480 | 99,800 | +0.01(+0.13%) |
Jun 18, 2004 | 7.300 | 7.500 | 7.140 | 7.470 | 402,200 | +0.17(+2.33%) |
Jun 17, 2004 | 7.300 | 7.400 | 7.080 | 7.300 | 411,700 | -0.08(-1.08%) |
Jun 16, 2004 | 7.750 | 7.760 | 7.350 | 7.380 | 390,900 | -0.19(-2.55%) |
Jun 15, 2004 | 7.780 | 7.820 | 7.500 | 7.573 | 364,800 | -0.18(-2.28%) |
Jun 14, 2004 | 7.850 | 7.870 | 7.600 | 7.750 | 425,400 | +0.00(+0.00%) |
Jun 10, 2004 | 7.830 | 7.860 | 7.570 | 7.750 | 400,700 | +0.08(+1.04%) |
Jun 09, 2004 | 7.500 | 7.750 | 7.450 | 7.670 | 365,200 | +0.22(+2.95%) |
Jun 08, 2004 | 7.540 | 7.660 | 7.410 | 7.450 | 275,100 | +0.05(+0.68%) |
Jun 07, 2004 | 7.420 | 7.730 | 7.331 | 7.400 | 312,400 | +0.07(+0.95%) |
Jun 04, 2004 | 7.652 | 7.780 | 7.310 | 7.330 | 616,200 | -0.36(-4.68%) |
Jun 03, 2004 | 8.190 | 8.190 | 7.650 | 7.690 | 518,000 | -0.36(-4.47%) |
Jun 02, 2004 | 8.149 | 8.180 | 7.980 | 8.050 | 869,300 | +0.05(+0.63%) |
Jun 01, 2004 | 8.500 | 8.530 | 7.920 | 8.000 | 417,500 | -0.08(-0.99%) |
May 28, 2004 | 8.140 | 8.160 | 8.000 | 8.080 | 494,500 | +0.08(+1.00%) |
May 27, 2004 | 7.850 | 8.130 | 7.810 | 8.000 | 1,110,100 | +0.24(+3.09%) |
May 26, 2004 | 7.680 | 7.810 | 7.630 | 7.760 | 494,900 | +0.09(+1.17%) |
May 25, 2004 | 7.510 | 7.680 | 7.330 | 7.670 | 341,700 | +0.17(+2.27%) |
May 24, 2004 | 7.650 | 7.690 | 7.500 | 7.500 | 131,300 | -0.08(-1.06%) |
May 21, 2004 | 7.770 | 7.770 | 7.520 | 7.580 | 73,400 | -0.03(-0.39%) |
May 20, 2004 | 7.710 | 7.750 | 7.510 | 7.610 | 216,400 | -0.06(-0.78%) |
May 19, 2004 | 7.700 | 7.800 | 7.600 | 7.670 | 224,700 | +0.15(+1.99%) |
May 18, 2004 | 7.530 | 7.830 | 7.510 | 7.520 | 264,000 | -0.20(-2.59%) |
May 17, 2004 | 7.580 | 7.770 | 7.290 | 7.720 | 240,000 | +0.09(+1.18%) |
May 14, 2004 | 7.700 | 7.890 | 7.200 | 7.630 | 396,500 | -0.06(-0.78%) |
May 13, 2004 | 8.000 | 8.000 | 7.620 | 7.690 | 419,100 | -0.19(-2.41%) |
May 12, 2004 | 8.279 | 8.290 | 7.800 | 7.880 | 430,700 | -0.12(-1.50%) |
May 11, 2004 | 8.130 | 8.230 | 7.990 | 8.000 | 599,300 | -0.09(-1.11%) |
May 10, 2004 | 8.260 | 8.320 | 7.820 | 8.090 | 416,500 | -0.20(-2.41%) |
May 07, 2004 | 8.400 | 8.600 | 8.260 | 8.290 | 317,400 | -0.21(-2.47%) |
May 06, 2004 | 8.560 | 8.790 | 8.010 | 8.500 | 874,400 | -0.34(-3.85%) |
May 05, 2004 | 9.000 | 9.140 | 8.550 | 8.840 | 445,700 | -0.16(-1.78%) |
May 04, 2004 | 9.410 | 9.410 | 8.470 | 9.000 | 517,400 | -0.20(-2.17%) |