Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.530 | 7.567 | 7.355 | 7.435 | 2,017,800 | -0.06(-0.77%) |
Jul 29, 2004 | 7.402 | 7.577 | 7.353 | 7.492 | 2,049,800 | +0.19(+2.60%) |
Jul 28, 2004 | 7.300 | 7.360 | 7.058 | 7.303 | 2,640,600 | +0.00(+0.03%) |
Jul 27, 2004 | 6.935 | 7.312 | 6.915 | 7.300 | 2,728,000 | +0.41(+5.91%) |
Jul 26, 2004 | 6.942 | 7.110 | 6.817 | 6.893 | 2,229,000 | -0.00(-0.04%) |
Jul 23, 2004 | 6.950 | 7.197 | 6.888 | 6.895 | 2,957,200 | -0.07(-0.97%) |
Jul 22, 2004 | 6.812 | 6.990 | 6.685 | 6.963 | 2,700,000 | +0.12(+1.75%) |
Jul 21, 2004 | 7.025 | 7.060 | 6.830 | 6.843 | 2,071,800 | -0.12(-1.69%) |
Jul 20, 2004 | 6.790 | 7.022 | 6.747 | 6.960 | 3,325,000 | +0.24(+3.49%) |
Jul 19, 2004 | 6.622 | 6.775 | 6.445 | 6.725 | 4,605,400 | +0.03(+0.41%) |
Jul 16, 2004 | 6.938 | 7.058 | 6.562 | 6.697 | 5,176,200 | -0.23(-3.35%) |
Jul 15, 2004 | 7.152 | 7.218 | 6.902 | 6.930 | 3,352,800 | -0.23(-3.14%) |
Jul 14, 2004 | 7.370 | 7.370 | 7.140 | 7.155 | 3,150,000 | -0.20(-2.72%) |
Jul 13, 2004 | 7.275 | 7.433 | 7.125 | 7.355 | 3,071,800 | +0.09(+1.17%) |
Jul 12, 2004 | 7.235 | 7.295 | 7.040 | 7.270 | 2,188,000 | +3.64(+100.52%) |
Jul 09, 2004 | 3.613 | 3.712 | 3.599 | 3.626 | 3,122,800 | +0.00(+0.12%) |
Jul 08, 2004 | 3.769 | 3.769 | 3.586 | 3.621 | 4,687,200 | -0.18(-4.63%) |
Jul 07, 2004 | 3.797 | 3.857 | 3.760 | 3.797 | 2,713,200 | +0.00(+0.03%) |
Jul 06, 2004 | 3.849 | 3.884 | 3.750 | 3.796 | 4,612,000 | -0.06(-1.48%) |
Jul 02, 2004 | 3.844 | 3.891 | 3.824 | 3.853 | 2,978,400 | -0.04(-0.90%) |
Jul 01, 2004 | 3.803 | 3.953 | 3.735 | 3.888 | 6,201,600 | +0.08(+2.12%) |
Jun 30, 2004 | 3.796 | 3.826 | 3.731 | 3.807 | 5,815,600 | +0.02(+0.59%) |
Jun 29, 2004 | 3.906 | 3.931 | 3.757 | 3.784 | 4,876,400 | -0.10(-2.65%) |
Jun 28, 2004 | 3.811 | 3.928 | 3.811 | 3.888 | 3,935,600 | +0.09(+2.30%) |
Jun 25, 2004 | 3.756 | 3.857 | 3.746 | 3.800 | 7,844,400 | +0.06(+1.49%) |
Jun 24, 2004 | 3.657 | 3.762 | 3.628 | 3.744 | 2,966,400 | +0.09(+2.38%) |
Jun 23, 2004 | 3.659 | 3.684 | 3.638 | 3.658 | 1,857,600 | +0.01(+0.15%) |
Jun 22, 2004 | 3.609 | 3.656 | 3.571 | 3.652 | 2,435,200 | +0.05(+1.35%) |
Jun 21, 2004 | 3.584 | 3.606 | 3.571 | 3.603 | 2,360,800 | +0.03(+0.86%) |
Jun 18, 2004 | 3.561 | 3.618 | 3.541 | 3.572 | 2,767,200 | -0.02(-0.59%) |
Jun 17, 2004 | 3.562 | 3.604 | 3.533 | 3.594 | 2,568,000 | +0.03(+0.81%) |
Jun 16, 2004 | 3.664 | 3.672 | 3.541 | 3.565 | 7,555,200 | -0.09(-2.51%) |
Jun 15, 2004 | 3.632 | 3.690 | 3.609 | 3.657 | 2,413,200 | +0.05(+1.28%) |
Jun 14, 2004 | 3.619 | 3.652 | 3.575 | 3.611 | 3,776,000 | +0.00(+0.09%) |
Jun 10, 2004 | 3.557 | 3.616 | 3.552 | 3.607 | 3,799,600 | +0.09(+2.54%) |
Jun 09, 2004 | 3.502 | 3.540 | 3.471 | 3.518 | 2,846,000 | +0.02(+0.46%) |
Jun 08, 2004 | 3.496 | 3.509 | 3.460 | 3.502 | 2,575,200 | -0.01(-0.21%) |
Jun 07, 2004 | 3.501 | 3.519 | 3.462 | 3.509 | 2,022,000 | +0.04(+1.10%) |
Jun 04, 2004 | 3.472 | 3.495 | 3.403 | 3.471 | 2,145,200 | +0.03(+0.93%) |
Jun 03, 2004 | 3.438 | 3.504 | 3.384 | 3.439 | 3,865,600 | -0.00(-0.11%) |
Jun 02, 2004 | 3.468 | 3.489 | 3.369 | 3.443 | 4,199,200 | +0.03(+1.01%) |
Jun 01, 2004 | 3.422 | 3.450 | 3.357 | 3.409 | 4,519,200 | -0.02(-0.67%) |
May 28, 2004 | 3.299 | 3.436 | 3.271 | 3.432 | 6,324,800 | +0.14(+4.21%) |
May 27, 2004 | 3.106 | 3.308 | 3.094 | 3.293 | 8,300,400 | +0.20(+6.42%) |
May 26, 2004 | 3.096 | 3.100 | 3.061 | 3.094 | 2,344,400 | +0.01(+0.22%) |
May 25, 2004 | 2.999 | 3.089 | 2.962 | 3.087 | 2,852,000 | +0.10(+3.39%) |
May 24, 2004 | 2.984 | 3.031 | 2.962 | 2.986 | 2,116,800 | +0.03(+0.99%) |
May 21, 2004 | 2.884 | 2.965 | 2.878 | 2.957 | 1,898,000 | +0.08(+2.78%) |
May 20, 2004 | 2.944 | 2.973 | 2.868 | 2.877 | 1,896,000 | -0.05(-1.56%) |
May 19, 2004 | 2.876 | 2.989 | 2.864 | 2.922 | 3,525,200 | +0.06(+2.01%) |
May 18, 2004 | 2.880 | 2.917 | 2.827 | 2.865 | 3,123,600 | +0.02(+0.84%) |
May 17, 2004 | 2.884 | 2.891 | 2.791 | 2.841 | 2,614,000 | -0.07(-2.38%) |
May 14, 2004 | 2.937 | 2.974 | 2.894 | 2.911 | 3,556,800 | +0.03(+1.15%) |
May 13, 2004 | 2.902 | 2.949 | 2.813 | 2.877 | 4,756,800 | +0.00(+0.11%) |
May 12, 2004 | 2.892 | 2.893 | 2.776 | 2.874 | 3,825,200 | -0.02(-0.58%) |
May 11, 2004 | 2.913 | 2.964 | 2.884 | 2.891 | 3,862,400 | +0.03(+1.23%) |
May 10, 2004 | 2.836 | 2.888 | 2.765 | 2.856 | 5,100,000 | -0.04(-1.32%) |
May 07, 2004 | 2.962 | 3.026 | 2.891 | 2.894 | 2,552,400 | -0.08(-2.79%) |
May 06, 2004 | 3.061 | 3.062 | 2.919 | 2.978 | 4,918,800 | -0.06(-2.02%) |
May 05, 2004 | 3.014 | 3.059 | 3.006 | 3.039 | 1,784,800 | +0.04(+1.44%) |
May 04, 2004 | 2.953 | 3.049 | 2.938 | 2.996 | 3,287,600 | +0.10(+3.41%) |