Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.260 | 4.300 | 4.160 | 4.270 | 89,100 | -0.02(-0.47%) |
Jul 29, 2004 | 4.280 | 4.320 | 4.200 | 4.290 | 86,900 | +0.06(+1.42%) |
Jul 28, 2004 | 4.400 | 4.400 | 4.120 | 4.230 | 92,000 | -0.20(-4.51%) |
Jul 27, 2004 | 4.080 | 4.430 | 4.080 | 4.430 | 129,600 | +0.36(+8.85%) |
Jul 26, 2004 | 4.160 | 4.180 | 4.060 | 4.070 | 197,100 | -0.08(-1.93%) |
Jul 23, 2004 | 4.360 | 4.430 | 4.050 | 4.150 | 260,500 | +0.04(+0.97%) |
Jul 22, 2004 | 4.050 | 4.500 | 4.050 | 4.110 | 127,100 | +0.05(+1.23%) |
Jul 21, 2004 | 4.240 | 4.310 | 4.050 | 4.060 | 195,900 | -0.26(-6.02%) |
Jul 20, 2004 | 4.060 | 4.340 | 3.970 | 4.320 | 137,400 | +0.31(+7.73%) |
Jul 19, 2004 | 4.090 | 4.140 | 3.960 | 4.010 | 146,300 | -0.07(-1.72%) |
Jul 16, 2004 | 4.160 | 4.180 | 4.020 | 4.080 | 80,500 | -0.06(-1.45%) |
Jul 15, 2004 | 4.360 | 4.360 | 4.010 | 4.140 | 155,400 | -0.21(-4.83%) |
Jul 14, 2004 | 4.260 | 4.410 | 4.240 | 4.350 | 68,000 | +0.04(+0.93%) |
Jul 13, 2004 | 4.420 | 4.490 | 4.270 | 4.310 | 63,800 | -0.15(-3.36%) |
Jul 12, 2004 | 4.420 | 4.500 | 4.170 | 4.460 | 106,400 | +0.01(+0.22%) |
Jul 09, 2004 | 4.490 | 4.650 | 4.420 | 4.450 | 75,700 | -0.01(-0.22%) |
Jul 08, 2004 | 4.670 | 4.750 | 4.400 | 4.460 | 133,000 | -0.29(-6.11%) |
Jul 07, 2004 | 4.820 | 4.949 | 4.560 | 4.750 | 207,400 | -0.08(-1.66%) |
Jul 06, 2004 | 5.170 | 5.200 | 4.830 | 4.830 | 111,900 | -0.37(-7.12%) |
Jul 02, 2004 | 4.980 | 5.200 | 4.920 | 5.200 | 125,700 | +0.18(+3.59%) |
Jul 01, 2004 | 5.250 | 5.320 | 4.980 | 5.020 | 88,200 | -0.25(-4.74%) |
Jun 30, 2004 | 5.380 | 5.380 | 5.230 | 5.270 | 75,600 | -0.09(-1.68%) |
Jun 29, 2004 | 5.170 | 5.370 | 5.170 | 5.360 | 145,100 | +0.16(+3.08%) |
Jun 28, 2004 | 5.200 | 5.250 | 5.120 | 5.200 | 82,200 | +0.04(+0.78%) |
Jun 25, 2004 | 5.420 | 5.450 | 5.160 | 5.160 | 105,100 | -0.23(-4.27%) |
Jun 24, 2004 | 5.280 | 5.490 | 5.270 | 5.390 | 109,000 | +0.04(+0.75%) |
Jun 23, 2004 | 5.320 | 5.380 | 5.280 | 5.350 | 83,700 | +0.04(+0.75%) |
Jun 22, 2004 | 5.280 | 5.340 | 5.170 | 5.310 | 142,500 | -0.01(-0.19%) |
Jun 21, 2004 | 5.400 | 5.470 | 5.250 | 5.320 | 75,300 | -0.12(-2.21%) |
Jun 18, 2004 | 5.270 | 5.440 | 5.200 | 5.440 | 175,400 | +0.07(+1.30%) |
Jun 17, 2004 | 5.480 | 5.490 | 5.250 | 5.370 | 115,700 | -0.13(-2.36%) |
Jun 16, 2004 | 5.190 | 5.580 | 5.190 | 5.500 | 154,600 | +0.25(+4.76%) |
Jun 15, 2004 | 5.250 | 5.280 | 5.160 | 5.250 | 181,500 | +0.00(+0.00%) |
Jun 14, 2004 | 5.100 | 5.320 | 5.090 | 5.250 | 136,600 | +0.11(+2.14%) |
Jun 10, 2004 | 5.400 | 5.460 | 5.090 | 5.140 | 183,100 | -0.16(-3.02%) |
Jun 09, 2004 | 5.600 | 5.650 | 5.280 | 5.300 | 176,800 | -0.37(-6.53%) |
Jun 08, 2004 | 5.750 | 5.870 | 5.620 | 5.670 | 83,300 | -0.13(-2.24%) |
Jun 07, 2004 | 5.710 | 5.910 | 5.710 | 5.800 | 165,800 | -0.02(-0.34%) |
Jun 04, 2004 | 5.650 | 5.900 | 5.650 | 5.820 | 116,600 | +0.18(+3.19%) |
Jun 03, 2004 | 5.640 | 5.830 | 5.600 | 5.640 | 83,200 | -0.12(-2.08%) |
Jun 02, 2004 | 5.820 | 5.960 | 5.670 | 5.760 | 136,200 | +0.00(+0.00%) |
Jun 01, 2004 | 5.970 | 6.000 | 5.650 | 5.760 | 217,400 | -0.04(-0.69%) |
May 28, 2004 | 6.050 | 6.070 | 5.800 | 5.800 | 139,000 | -0.25(-4.13%) |
May 27, 2004 | 6.200 | 6.370 | 5.909 | 6.050 | 196,400 | -0.02(-0.33%) |
May 26, 2004 | 6.090 | 6.200 | 6.060 | 6.070 | 114,400 | -0.05(-0.82%) |
May 25, 2004 | 5.960 | 6.120 | 5.800 | 6.120 | 200,300 | +0.18(+3.03%) |
May 24, 2004 | 5.820 | 6.020 | 5.720 | 5.940 | 95,200 | +0.13(+2.24%) |
May 21, 2004 | 5.650 | 5.810 | 5.640 | 5.810 | 79,700 | +0.16(+2.83%) |
May 20, 2004 | 5.900 | 5.950 | 5.600 | 5.650 | 104,100 | -0.28(-4.72%) |
May 19, 2004 | 6.010 | 6.150 | 5.820 | 5.930 | 176,800 | -0.12(-1.98%) |
May 18, 2004 | 5.840 | 6.100 | 5.810 | 6.050 | 110,500 | +0.24(+4.13%) |
May 17, 2004 | 6.050 | 6.050 | 5.720 | 5.810 | 85,600 | -0.16(-2.68%) |
May 14, 2004 | 5.940 | 6.050 | 5.810 | 5.970 | 121,700 | -0.06(-1.00%) |
May 13, 2004 | 6.030 | 6.120 | 5.930 | 6.030 | 196,400 | -0.09(-1.47%) |
May 12, 2004 | 6.122 | 6.180 | 5.730 | 6.120 | 178,700 | +0.05(+0.82%) |
May 11, 2004 | 5.980 | 6.400 | 5.900 | 6.070 | 253,200 | +0.14(+2.36%) |
May 10, 2004 | 6.200 | 6.320 | 5.850 | 5.930 | 197,800 | -0.40(-6.32%) |
May 07, 2004 | 6.430 | 6.750 | 6.290 | 6.330 | 86,200 | -0.11(-1.71%) |
May 06, 2004 | 6.590 | 6.640 | 6.300 | 6.440 | 180,700 | -0.28(-4.17%) |
May 05, 2004 | 6.560 | 6.860 | 6.480 | 6.720 | 127,700 | +0.32(+5.00%) |
May 04, 2004 | 6.720 | 6.800 | 6.390 | 6.400 | 277,800 | -0.26(-3.90%) |