Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.570 | 7.570 | 7.430 | 7.470 | 146,400 | -0.06(-0.80%) |
Jul 29, 2004 | 7.480 | 7.580 | 7.410 | 7.530 | 301,900 | +0.00(+0.00%) |
Jul 28, 2004 | 7.500 | 7.550 | 7.400 | 7.530 | 157,300 | -0.12(-1.57%) |
Jul 27, 2004 | 7.410 | 7.710 | 7.410 | 7.650 | 390,400 | +0.29(+3.94%) |
Jul 26, 2004 | 7.450 | 7.460 | 7.290 | 7.360 | 538,700 | -0.10(-1.34%) |
Jul 23, 2004 | 7.610 | 7.610 | 7.410 | 7.460 | 391,500 | -0.15(-1.97%) |
Jul 22, 2004 | 7.530 | 7.700 | 7.450 | 7.610 | 633,900 | +0.06(+0.79%) |
Jul 21, 2004 | 7.720 | 7.780 | 7.530 | 7.550 | 540,500 | +0.02(+0.27%) |
Jul 20, 2004 | 7.480 | 7.550 | 7.410 | 7.530 | 489,200 | +0.05(+0.67%) |
Jul 19, 2004 | 7.620 | 7.620 | 7.400 | 7.480 | 282,000 | -0.10(-1.32%) |
Jul 16, 2004 | 7.530 | 7.640 | 7.520 | 7.580 | 451,400 | +0.18(+2.43%) |
Jul 15, 2004 | 7.460 | 7.500 | 7.340 | 7.400 | 426,700 | -0.20(-2.63%) |
Jul 14, 2004 | 7.650 | 7.730 | 7.550 | 7.600 | 429,900 | -0.18(-2.31%) |
Jul 13, 2004 | 7.820 | 7.820 | 7.700 | 7.780 | 357,300 | -0.21(-2.63%) |
Jul 12, 2004 | 8.010 | 8.010 | 7.930 | 7.990 | 397,600 | -0.06(-0.75%) |
Jul 09, 2004 | 8.070 | 8.200 | 8.010 | 8.050 | 250,100 | +0.15(+1.90%) |
Jul 08, 2004 | 8.050 | 8.060 | 7.840 | 7.900 | 569,400 | -0.55(-6.51%) |
Jul 07, 2004 | 8.200 | 8.500 | 8.190 | 8.450 | 991,500 | +0.57(+7.23%) |
Jul 06, 2004 | 8.100 | 8.180 | 7.860 | 7.880 | 1,025,000 | +0.12(+1.55%) |
Jul 02, 2004 | 7.890 | 7.890 | 7.710 | 7.760 | 190,000 | -0.03(-0.39%) |
Jul 01, 2004 | 7.950 | 7.950 | 7.740 | 7.790 | 263,600 | -0.11(-1.39%) |
Jun 30, 2004 | 7.890 | 7.940 | 7.840 | 7.900 | 123,500 | +0.06(+0.77%) |
Jun 29, 2004 | 7.880 | 7.880 | 7.750 | 7.840 | 155,500 | -0.03(-0.38%) |
Jun 28, 2004 | 7.980 | 8.100 | 7.810 | 7.870 | 221,600 | -0.03(-0.38%) |
Jun 25, 2004 | 7.940 | 8.010 | 7.840 | 7.900 | 277,100 | -0.05(-0.63%) |
Jun 24, 2004 | 7.900 | 8.030 | 7.880 | 7.950 | 636,100 | +0.41(+5.44%) |
Jun 23, 2004 | 7.440 | 7.560 | 7.370 | 7.540 | 202,000 | +0.22(+3.01%) |
Jun 22, 2004 | 7.350 | 7.380 | 7.270 | 7.320 | 281,700 | +0.04(+0.55%) |
Jun 21, 2004 | 7.380 | 7.500 | 7.270 | 7.280 | 198,800 | -0.20(-2.67%) |
Jun 18, 2004 | 7.450 | 7.550 | 7.350 | 7.480 | 624,600 | -0.17(-2.22%) |
Jun 17, 2004 | 7.700 | 7.700 | 7.530 | 7.650 | 189,100 | -0.10(-1.29%) |
Jun 16, 2004 | 7.840 | 7.840 | 7.700 | 7.750 | 451,800 | -0.03(-0.39%) |
Jun 15, 2004 | 7.670 | 7.820 | 7.670 | 7.780 | 383,200 | +0.29(+3.87%) |
Jun 14, 2004 | 7.700 | 7.730 | 7.440 | 7.490 | 901,300 | -0.56(-6.96%) |
Jun 10, 2004 | 8.050 | 8.190 | 8.030 | 8.050 | 886,500 | +0.43(+5.64%) |
Jun 09, 2004 | 7.840 | 7.840 | 7.610 | 7.620 | 405,500 | -0.12(-1.55%) |
Jun 08, 2004 | 7.800 | 7.800 | 7.650 | 7.740 | 329,300 | +0.04(+0.52%) |
Jun 07, 2004 | 7.600 | 7.740 | 7.480 | 7.700 | 564,500 | +0.44(+6.06%) |
Jun 04, 2004 | 7.180 | 7.280 | 7.140 | 7.260 | 520,400 | +0.18(+2.54%) |
Jun 03, 2004 | 7.200 | 7.230 | 7.020 | 7.080 | 630,400 | -0.47(-6.23%) |
Jun 02, 2004 | 7.600 | 7.650 | 7.420 | 7.550 | 378,100 | -0.02(-0.26%) |
Jun 01, 2004 | 7.490 | 7.680 | 7.450 | 7.570 | 447,200 | -0.02(-0.26%) |
May 28, 2004 | 7.570 | 7.600 | 7.520 | 7.590 | 408,600 | -0.10(-1.30%) |
May 27, 2004 | 7.720 | 7.800 | 7.600 | 7.690 | 1,009,800 | +0.26(+3.50%) |
May 26, 2004 | 7.250 | 7.470 | 7.170 | 7.430 | 1,864,600 | +0.13(+1.78%) |
May 25, 2004 | 7.100 | 7.400 | 7.050 | 7.300 | 763,800 | +0.12(+1.67%) |
May 24, 2004 | 7.220 | 7.290 | 7.070 | 7.180 | 566,900 | +0.18(+2.57%) |
May 21, 2004 | 6.920 | 7.070 | 6.890 | 7.000 | 599,100 | +0.22(+3.24%) |
May 20, 2004 | 6.900 | 6.940 | 6.760 | 6.780 | 1,237,300 | -0.57(-7.76%) |
May 19, 2004 | 7.200 | 7.450 | 7.170 | 7.350 | 1,437,100 | +0.41(+5.91%) |
May 18, 2004 | 6.950 | 7.000 | 6.850 | 6.940 | 754,600 | +0.14(+2.06%) |
May 17, 2004 | 6.550 | 6.880 | 6.530 | 6.800 | 985,700 | -0.30(-4.23%) |
May 14, 2004 | 7.120 | 7.180 | 7.000 | 7.100 | 307,800 | -0.12(-1.66%) |
May 13, 2004 | 7.260 | 7.350 | 7.180 | 7.220 | 481,300 | -0.13(-1.77%) |
May 12, 2004 | 7.450 | 7.450 | 7.150 | 7.350 | 1,026,000 | +0.06(+0.82%) |
May 11, 2004 | 7.110 | 7.320 | 7.100 | 7.290 | 816,900 | +0.34(+4.89%) |
May 10, 2004 | 7.020 | 7.190 | 6.870 | 6.950 | 696,800 | -0.44(-5.95%) |
May 07, 2004 | 7.440 | 7.560 | 7.320 | 7.390 | 496,200 | +0.01(+0.14%) |
May 06, 2004 | 7.530 | 7.570 | 7.340 | 7.380 | 548,900 | -0.18(-2.38%) |
May 05, 2004 | 7.620 | 7.670 | 7.460 | 7.560 | 566,300 | -0.24(-3.08%) |
May 04, 2004 | 7.700 | 7.870 | 7.660 | 7.800 | 920,200 | -0.15(-1.89%) |