Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.660 | 3.800 | 3.600 | 3.790 | 20,300 | +0.19(+5.28%) |
Jul 29, 2004 | 3.840 | 3.850 | 3.590 | 3.600 | 11,500 | -0.18(-4.76%) |
Jul 28, 2004 | 3.750 | 3.850 | 3.700 | 3.780 | 12,900 | +0.01(+0.27%) |
Jul 27, 2004 | 3.560 | 3.980 | 3.530 | 3.770 | 24,200 | +0.26(+7.41%) |
Jul 26, 2004 | 3.870 | 3.870 | 3.510 | 3.510 | 42,800 | -0.36(-9.30%) |
Jul 23, 2004 | 4.470 | 4.470 | 3.820 | 3.870 | 46,600 | -0.70(-15.32%) |
Jul 22, 2004 | 4.700 | 4.800 | 4.380 | 4.570 | 110,500 | -0.24(-4.99%) |
Jul 21, 2004 | 4.860 | 4.920 | 4.710 | 4.810 | 28,700 | +0.00(+0.00%) |
Jul 20, 2004 | 4.950 | 4.950 | 4.760 | 4.810 | 28,300 | -0.09(-1.84%) |
Jul 19, 2004 | 4.740 | 4.900 | 4.720 | 4.900 | 34,000 | +0.15(+3.16%) |
Jul 16, 2004 | 5.040 | 5.040 | 4.750 | 4.750 | 21,400 | -0.19(-3.85%) |
Jul 15, 2004 | 5.230 | 5.260 | 4.760 | 4.940 | 33,100 | -0.31(-5.90%) |
Jul 14, 2004 | 5.750 | 5.780 | 5.230 | 5.250 | 15,700 | -0.50(-8.70%) |
Jul 13, 2004 | 5.810 | 5.810 | 5.700 | 5.750 | 40,900 | -0.05(-0.86%) |
Jul 12, 2004 | 5.700 | 5.800 | 5.400 | 5.800 | 27,700 | +0.03(+0.52%) |
Jul 09, 2004 | 5.650 | 5.770 | 5.330 | 5.770 | 68,400 | +0.12(+2.12%) |
Jul 08, 2004 | 5.751 | 5.751 | 5.500 | 5.650 | 22,800 | -0.11(-1.91%) |
Jul 07, 2004 | 5.760 | 5.780 | 5.750 | 5.760 | 15,600 | +0.11(+1.95%) |
Jul 06, 2004 | 5.610 | 5.920 | 5.610 | 5.650 | 43,000 | -0.20(-3.42%) |
Jul 02, 2004 | 5.850 | 5.930 | 5.810 | 5.850 | 29,600 | +0.00(+0.00%) |
Jul 01, 2004 | 5.900 | 6.000 | 5.800 | 5.850 | 21,000 | -0.12(-2.01%) |
Jun 30, 2004 | 5.900 | 6.021 | 5.900 | 5.970 | 13,700 | +0.05(+0.86%) |
Jun 29, 2004 | 5.800 | 5.950 | 5.800 | 5.919 | 16,700 | +0.03(+0.49%) |
Jun 28, 2004 | 5.850 | 5.930 | 5.750 | 5.890 | 28,900 | -0.01(-0.17%) |
Jun 25, 2004 | 5.900 | 5.910 | 5.900 | 5.900 | 23,700 | +0.00(+0.00%) |
Jun 24, 2004 | 5.900 | 5.920 | 5.820 | 5.900 | 15,700 | +0.00(+0.00%) |
Jun 23, 2004 | 5.800 | 5.980 | 5.800 | 5.900 | 19,500 | +0.10(+1.72%) |
Jun 22, 2004 | 5.995 | 5.995 | 5.700 | 5.800 | 19,100 | -0.18(-3.01%) |
Jun 21, 2004 | 5.860 | 6.000 | 5.860 | 5.980 | 36,100 | +0.13(+2.22%) |
Jun 18, 2004 | 5.880 | 5.930 | 5.850 | 5.850 | 10,100 | -0.13(-2.17%) |
Jun 17, 2004 | 5.880 | 6.060 | 5.710 | 5.980 | 18,300 | +0.10(+1.70%) |
Jun 16, 2004 | 5.880 | 6.110 | 5.880 | 5.880 | 19,900 | -0.13(-2.16%) |
Jun 15, 2004 | 5.720 | 6.090 | 5.520 | 6.010 | 19,600 | +0.41(+7.32%) |
Jun 14, 2004 | 5.799 | 5.799 | 5.510 | 5.600 | 14,800 | -0.06(-1.06%) |
Jun 10, 2004 | 5.921 | 5.971 | 5.650 | 5.660 | 27,600 | -0.30(-5.03%) |
Jun 09, 2004 | 6.300 | 6.340 | 5.920 | 5.960 | 31,800 | -0.33(-5.25%) |
Jun 08, 2004 | 6.250 | 6.300 | 6.060 | 6.290 | 44,500 | -0.01(-0.16%) |
Jun 07, 2004 | 6.200 | 6.420 | 5.860 | 6.300 | 18,100 | +0.15(+2.44%) |
Jun 04, 2004 | 6.000 | 6.470 | 5.950 | 6.150 | 46,400 | +0.15(+2.50%) |
Jun 03, 2004 | 6.010 | 6.090 | 5.850 | 6.000 | 21,800 | -0.05(-0.83%) |
Jun 02, 2004 | 6.380 | 6.380 | 5.930 | 6.050 | 31,200 | -0.20(-3.20%) |
Jun 01, 2004 | 6.360 | 6.370 | 6.060 | 6.250 | 13,100 | -0.05(-0.79%) |
May 28, 2004 | 5.950 | 6.350 | 5.910 | 6.300 | 19,100 | +0.24(+3.96%) |
May 27, 2004 | 5.970 | 6.100 | 5.970 | 6.060 | 22,000 | -0.03(-0.49%) |
May 26, 2004 | 6.300 | 6.330 | 5.780 | 6.090 | 37,300 | -0.09(-1.46%) |
May 25, 2004 | 6.080 | 6.250 | 6.000 | 6.180 | 29,900 | -0.05(-0.80%) |
May 24, 2004 | 5.690 | 6.240 | 5.670 | 6.230 | 31,300 | +0.58(+10.27%) |
May 21, 2004 | 5.940 | 5.940 | 5.530 | 5.650 | 30,900 | -0.17(-2.92%) |
May 20, 2004 | 5.660 | 6.040 | 5.660 | 5.820 | 35,100 | +0.01(+0.17%) |
May 19, 2004 | 5.980 | 6.100 | 5.670 | 5.810 | 34,200 | -0.21(-3.49%) |
May 18, 2004 | 6.220 | 6.310 | 6.020 | 6.020 | 26,800 | -0.18(-2.90%) |
May 17, 2004 | 6.130 | 6.230 | 5.810 | 6.200 | 37,000 | -0.15(-2.36%) |
May 14, 2004 | 6.360 | 6.360 | 6.150 | 6.350 | 31,300 | -0.07(-1.09%) |
May 13, 2004 | 6.420 | 6.420 | 6.220 | 6.420 | 7,700 | -0.04(-0.62%) |
May 12, 2004 | 6.380 | 6.500 | 6.280 | 6.460 | 21,700 | -0.07(-1.07%) |
May 11, 2004 | 6.270 | 6.550 | 6.160 | 6.530 | 27,500 | +0.15(+2.35%) |
May 10, 2004 | 6.270 | 6.500 | 6.150 | 6.380 | 18,000 | -0.03(-0.47%) |
May 07, 2004 | 6.260 | 6.420 | 6.250 | 6.410 | 13,600 | +0.14(+2.23%) |
May 06, 2004 | 6.200 | 6.280 | 6.160 | 6.270 | 7,100 | -0.03(-0.48%) |
May 05, 2004 | 6.380 | 6.390 | 6.200 | 6.300 | 5,600 | -0.08(-1.24%) |
May 04, 2004 | 6.460 | 6.460 | 5.950 | 6.379 | 26,100 | -0.20(-3.05%) |