Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.440 | 5.530 | 5.150 | 5.430 | 86,600 | +0.04(+0.74%) |
Jul 29, 2004 | 5.370 | 5.580 | 5.030 | 5.390 | 57,300 | -0.21(-3.75%) |
Jul 28, 2004 | 5.750 | 5.790 | 5.370 | 5.600 | 45,800 | -0.25(-4.27%) |
Jul 27, 2004 | 5.810 | 5.870 | 5.770 | 5.850 | 25,800 | -0.03(-0.51%) |
Jul 26, 2004 | 5.850 | 5.890 | 5.750 | 5.880 | 18,000 | +0.04(+0.70%) |
Jul 23, 2004 | 5.900 | 5.900 | 5.800 | 5.839 | 10,000 | +0.06(+1.02%) |
Jul 22, 2004 | 5.670 | 5.900 | 5.640 | 5.780 | 53,600 | -0.08(-1.37%) |
Jul 21, 2004 | 5.900 | 5.900 | 5.660 | 5.860 | 29,400 | +0.06(+1.03%) |
Jul 20, 2004 | 5.600 | 5.800 | 5.540 | 5.800 | 26,400 | +0.09(+1.58%) |
Jul 19, 2004 | 5.790 | 5.950 | 5.500 | 5.710 | 59,500 | -0.04(-0.68%) |
Jul 16, 2004 | 5.680 | 5.800 | 5.680 | 5.749 | 11,900 | +0.05(+0.86%) |
Jul 15, 2004 | 5.500 | 5.800 | 5.500 | 5.700 | 37,500 | +0.01(+0.18%) |
Jul 14, 2004 | 5.390 | 5.799 | 5.390 | 5.690 | 63,200 | +0.05(+0.89%) |
Jul 13, 2004 | 5.420 | 5.730 | 5.420 | 5.640 | 32,600 | -0.14(-2.42%) |
Jul 12, 2004 | 5.290 | 5.800 | 5.110 | 5.780 | 191,700 | +0.10(+1.76%) |
Jul 09, 2004 | 5.900 | 6.000 | 5.610 | 5.680 | 41,900 | -0.22(-3.73%) |
Jul 08, 2004 | 6.000 | 6.000 | 5.750 | 5.900 | 74,100 | -0.10(-1.67%) |
Jul 07, 2004 | 5.800 | 6.080 | 5.730 | 6.000 | 69,100 | -0.08(-1.32%) |
Jul 06, 2004 | 6.100 | 6.190 | 5.800 | 6.080 | 77,900 | +0.09(+1.52%) |
Jul 02, 2004 | 6.200 | 6.200 | 5.760 | 5.989 | 117,900 | -0.11(-1.82%) |
Jul 01, 2004 | 5.440 | 6.180 | 5.440 | 6.100 | 360,800 | +0.65(+11.93%) |
Jun 30, 2004 | 5.550 | 5.610 | 5.400 | 5.450 | 162,900 | -0.05(-0.91%) |
Jun 29, 2004 | 5.750 | 5.870 | 5.500 | 5.500 | 132,600 | -0.45(-7.56%) |
Jun 28, 2004 | 5.740 | 5.950 | 5.500 | 5.950 | 290,400 | +0.25(+4.35%) |
Jun 25, 2004 | 5.300 | 5.740 | 5.150 | 5.702 | 258,200 | +0.58(+11.37%) |
Jun 24, 2004 | 4.890 | 5.450 | 4.750 | 5.120 | 496,100 | +0.32(+6.67%) |
Jun 23, 2004 | 4.790 | 4.800 | 4.660 | 4.800 | 109,200 | +0.05(+1.05%) |
Jun 22, 2004 | 4.750 | 4.900 | 4.750 | 4.750 | 60,400 | -0.01(-0.21%) |
Jun 21, 2004 | 4.810 | 4.889 | 4.750 | 4.760 | 138,900 | -0.01(-0.21%) |
Jun 18, 2004 | 4.900 | 4.940 | 4.450 | 4.770 | 309,200 | -0.03(-0.63%) |
Jun 17, 2004 | 5.120 | 5.170 | 4.800 | 4.800 | 364,300 | -0.11(-2.24%) |
Jun 16, 2004 | 5.090 | 5.090 | 4.891 | 4.910 | 63,600 | -0.09(-1.80%) |
Jun 15, 2004 | 5.050 | 5.180 | 4.830 | 5.000 | 337,500 | +0.00(+0.00%) |
Jun 14, 2004 | 5.450 | 5.450 | 5.000 | 5.000 | 139,100 | -0.39(-7.24%) |
Jun 10, 2004 | 5.690 | 5.690 | 5.270 | 5.390 | 114,300 | -0.30(-5.27%) |
Jun 09, 2004 | 5.530 | 5.780 | 5.350 | 5.690 | 88,000 | -0.01(-0.18%) |
Jun 08, 2004 | 5.790 | 5.790 | 5.540 | 5.700 | 69,200 | -0.09(-1.55%) |
Jun 07, 2004 | 5.590 | 5.850 | 5.260 | 5.790 | 200,900 | +0.19(+3.39%) |
Jun 04, 2004 | 5.980 | 6.300 | 5.500 | 5.600 | 474,300 | -0.40(-6.67%) |
Jun 03, 2004 | 5.770 | 6.170 | 5.750 | 6.000 | 374,400 | +0.24(+4.17%) |
Jun 02, 2004 | 5.750 | 5.770 | 5.510 | 5.760 | 64,100 | +0.12(+2.13%) |
Jun 01, 2004 | 5.700 | 5.790 | 5.580 | 5.640 | 130,100 | +0.07(+1.26%) |
May 28, 2004 | 5.720 | 5.790 | 5.520 | 5.570 | 145,200 | +0.07(+1.27%) |
May 27, 2004 | 5.750 | 5.800 | 5.290 | 5.500 | 348,600 | -0.10(-1.79%) |
May 26, 2004 | 4.940 | 5.740 | 4.850 | 5.600 | 642,200 | +0.70(+14.29%) |
May 25, 2004 | 4.620 | 4.930 | 4.560 | 4.900 | 68,800 | +0.05(+1.03%) |
May 24, 2004 | 4.970 | 4.970 | 4.810 | 4.850 | 56,000 | +0.05(+1.04%) |
May 21, 2004 | 4.730 | 4.840 | 4.700 | 4.800 | 24,600 | -0.10(-2.04%) |
May 20, 2004 | 4.950 | 4.950 | 4.800 | 4.900 | 55,000 | -0.05(-1.01%) |
May 19, 2004 | 4.900 | 4.990 | 4.830 | 4.950 | 80,700 | +0.14(+2.91%) |
May 18, 2004 | 4.950 | 4.990 | 4.720 | 4.810 | 205,700 | -0.04(-0.82%) |
May 17, 2004 | 4.310 | 4.860 | 4.240 | 4.850 | 137,300 | +0.59(+13.88%) |
May 14, 2004 | 4.449 | 4.495 | 4.250 | 4.259 | 11,100 | -0.16(-3.66%) |
May 13, 2004 | 4.560 | 4.560 | 4.420 | 4.421 | 14,900 | -0.07(-1.54%) |
May 12, 2004 | 4.530 | 4.690 | 4.400 | 4.490 | 10,700 | -0.06(-1.34%) |
May 11, 2004 | 4.450 | 4.670 | 4.300 | 4.551 | 34,300 | +0.23(+5.30%) |
May 10, 2004 | 4.600 | 4.650 | 4.000 | 4.322 | 115,000 | -0.40(-8.43%) |
May 07, 2004 | 4.880 | 4.940 | 4.654 | 4.720 | 69,100 | -0.23(-4.65%) |
May 06, 2004 | 4.775 | 5.100 | 4.750 | 4.950 | 205,800 | +0.11(+2.27%) |
May 05, 2004 | 4.250 | 4.900 | 4.250 | 4.840 | 126,400 | +0.47(+10.76%) |
May 04, 2004 | 4.250 | 4.390 | 4.020 | 4.370 | 67,800 | +0.30(+7.37%) |