Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.000 | 5.050 | 4.800 | 4.910 | 92,300 | +0.01(+0.20%) |
Jul 29, 2004 | 4.760 | 4.990 | 4.730 | 4.900 | 156,900 | +0.14(+2.94%) |
Jul 28, 2004 | 4.440 | 4.780 | 4.410 | 4.760 | 220,000 | +0.31(+6.97%) |
Jul 27, 2004 | 4.400 | 4.450 | 4.250 | 4.450 | 169,800 | +0.09(+2.06%) |
Jul 26, 2004 | 4.500 | 4.590 | 4.340 | 4.360 | 142,500 | -0.13(-2.90%) |
Jul 23, 2004 | 4.890 | 4.890 | 4.450 | 4.490 | 225,100 | -0.35(-7.23%) |
Jul 22, 2004 | 4.940 | 5.000 | 4.770 | 4.840 | 194,200 | -0.10(-2.02%) |
Jul 21, 2004 | 5.000 | 5.040 | 4.930 | 4.940 | 140,400 | -0.11(-2.18%) |
Jul 20, 2004 | 5.170 | 5.170 | 4.980 | 5.050 | 207,400 | -0.16(-3.07%) |
Jul 19, 2004 | 5.430 | 5.470 | 5.200 | 5.210 | 136,300 | -0.22(-4.05%) |
Jul 16, 2004 | 5.440 | 5.490 | 5.180 | 5.430 | 202,500 | +0.03(+0.56%) |
Jul 15, 2004 | 5.530 | 5.530 | 5.370 | 5.400 | 215,900 | -0.10(-1.82%) |
Jul 14, 2004 | 5.410 | 5.520 | 5.300 | 5.500 | 337,300 | +0.11(+2.04%) |
Jul 13, 2004 | 5.550 | 5.550 | 5.350 | 5.390 | 168,800 | -0.29(-5.11%) |
Jul 12, 2004 | 5.380 | 5.850 | 5.280 | 5.680 | 340,300 | +0.36(+6.77%) |
Jul 09, 2004 | 5.350 | 5.350 | 5.180 | 5.320 | 145,900 | +0.01(+0.19%) |
Jul 08, 2004 | 5.010 | 5.380 | 5.000 | 5.310 | 406,400 | +0.35(+7.06%) |
Jul 07, 2004 | 4.710 | 4.970 | 4.710 | 4.960 | 200,600 | +0.28(+5.98%) |
Jul 06, 2004 | 4.720 | 4.720 | 4.590 | 4.680 | 104,600 | -0.04(-0.85%) |
Jul 02, 2004 | 4.720 | 4.750 | 4.680 | 4.720 | 56,100 | +0.05(+1.07%) |
Jul 01, 2004 | 4.680 | 4.690 | 4.590 | 4.670 | 37,300 | +0.00(+0.00%) |
Jun 30, 2004 | 4.620 | 4.670 | 4.610 | 4.670 | 45,700 | +0.07(+1.52%) |
Jun 29, 2004 | 4.610 | 4.649 | 4.520 | 4.600 | 136,600 | -0.03(-0.65%) |
Jun 28, 2004 | 4.720 | 4.730 | 4.600 | 4.630 | 182,000 | +0.00(+0.00%) |
Jun 25, 2004 | 4.700 | 4.700 | 4.620 | 4.630 | 76,000 | -0.03(-0.64%) |
Jun 24, 2004 | 4.630 | 4.750 | 4.610 | 4.660 | 197,500 | +0.07(+1.53%) |
Jun 23, 2004 | 4.680 | 4.680 | 4.590 | 4.590 | 86,700 | -0.09(-1.92%) |
Jun 22, 2004 | 4.680 | 4.700 | 4.670 | 4.680 | 57,100 | +0.00(+0.00%) |
Jun 21, 2004 | 4.770 | 4.770 | 4.650 | 4.680 | 85,200 | -0.02(-0.43%) |
Jun 18, 2004 | 4.600 | 4.700 | 4.600 | 4.700 | 83,000 | +0.18(+3.98%) |
Jun 17, 2004 | 4.380 | 4.520 | 4.360 | 4.520 | 73,200 | +0.09(+2.03%) |
Jun 16, 2004 | 4.500 | 4.500 | 4.400 | 4.430 | 126,600 | -0.07(-1.56%) |
Jun 15, 2004 | 4.460 | 4.520 | 4.460 | 4.500 | 139,200 | +0.01(+0.22%) |
Jun 14, 2004 | 4.600 | 4.600 | 4.460 | 4.490 | 165,300 | -0.12(-2.60%) |
Jun 10, 2004 | 4.650 | 4.740 | 4.600 | 4.610 | 113,100 | -0.09(-1.91%) |
Jun 09, 2004 | 4.750 | 4.750 | 4.570 | 4.700 | 176,100 | -0.06(-1.26%) |
Jun 08, 2004 | 4.750 | 4.800 | 4.670 | 4.760 | 116,200 | +0.07(+1.49%) |
Jun 07, 2004 | 4.650 | 4.700 | 4.590 | 4.690 | 112,500 | +0.19(+4.22%) |
Jun 04, 2004 | 4.150 | 4.520 | 4.130 | 4.500 | 141,100 | +0.37(+8.96%) |
Jun 03, 2004 | 4.130 | 4.180 | 4.120 | 4.130 | 83,700 | +0.00(+0.00%) |
Jun 02, 2004 | 4.220 | 4.230 | 4.100 | 4.130 | 152,500 | -0.07(-1.67%) |
Jun 01, 2004 | 4.150 | 4.220 | 4.110 | 4.200 | 79,400 | +0.04(+0.96%) |
May 28, 2004 | 4.220 | 4.220 | 4.140 | 4.160 | 90,100 | -0.05(-1.19%) |
May 27, 2004 | 4.120 | 4.250 | 4.120 | 4.210 | 172,400 | +0.09(+2.18%) |
May 26, 2004 | 4.160 | 4.200 | 4.060 | 4.120 | 107,000 | -0.03(-0.72%) |
May 25, 2004 | 4.060 | 4.180 | 4.030 | 4.150 | 189,100 | +0.03(+0.73%) |
May 24, 2004 | 4.000 | 4.120 | 3.930 | 4.120 | 48,600 | +0.12(+3.00%) |
May 21, 2004 | 3.920 | 4.020 | 3.920 | 4.000 | 86,400 | +0.16(+4.17%) |
May 20, 2004 | 3.800 | 3.840 | 3.740 | 3.840 | 36,100 | +0.05(+1.32%) |
May 19, 2004 | 3.760 | 3.910 | 3.760 | 3.790 | 262,700 | +0.07(+1.88%) |
May 18, 2004 | 3.750 | 3.880 | 3.720 | 3.720 | 103,000 | -0.08(-2.11%) |
May 17, 2004 | 3.940 | 4.040 | 3.800 | 3.800 | 156,500 | -0.09(-2.31%) |
May 14, 2004 | 3.670 | 3.950 | 3.660 | 3.890 | 158,500 | +0.19(+5.14%) |
May 13, 2004 | 3.780 | 3.840 | 3.650 | 3.700 | 67,100 | -0.12(-3.14%) |
May 12, 2004 | 3.760 | 3.940 | 3.700 | 3.820 | 286,000 | +0.14(+3.80%) |
May 11, 2004 | 3.750 | 3.750 | 3.600 | 3.680 | 210,500 | -0.07(-1.87%) |
May 10, 2004 | 3.750 | 3.850 | 3.650 | 3.750 | 338,600 | -0.13(-3.35%) |
May 07, 2004 | 3.940 | 4.000 | 3.860 | 3.880 | 195,400 | -0.13(-3.24%) |
May 06, 2004 | 4.090 | 4.090 | 3.910 | 4.010 | 117,200 | -0.13(-3.14%) |
May 05, 2004 | 3.930 | 4.190 | 3.930 | 4.140 | 167,100 | +0.24(+6.15%) |
May 04, 2004 | 3.560 | 3.950 | 3.540 | 3.900 | 293,400 | +0.38(+10.80%) |