Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.390 | 4.800 | 4.370 | 4.800 | 75,300 | +0.43(+9.84%) |
Jul 29, 2004 | 4.420 | 4.420 | 4.060 | 4.370 | 24,200 | -0.03(-0.68%) |
Jul 28, 2004 | 4.430 | 4.530 | 4.060 | 4.400 | 38,900 | -0.10(-2.22%) |
Jul 27, 2004 | 4.310 | 4.530 | 4.070 | 4.500 | 53,900 | +0.23(+5.39%) |
Jul 26, 2004 | 4.550 | 4.630 | 4.140 | 4.270 | 108,000 | -0.41(-8.76%) |
Jul 23, 2004 | 4.540 | 4.880 | 4.540 | 4.680 | 19,900 | -0.18(-3.70%) |
Jul 22, 2004 | 4.530 | 4.870 | 4.250 | 4.860 | 52,100 | +0.26(+5.65%) |
Jul 21, 2004 | 4.650 | 5.000 | 4.530 | 4.600 | 98,500 | -0.25(-5.15%) |
Jul 20, 2004 | 5.020 | 5.070 | 4.750 | 4.850 | 57,600 | -0.18(-3.58%) |
Jul 19, 2004 | 4.310 | 5.410 | 4.300 | 5.030 | 245,600 | +0.93(+22.68%) |
Jul 16, 2004 | 4.060 | 4.140 | 4.020 | 4.100 | 31,600 | -0.10(-2.38%) |
Jul 15, 2004 | 4.150 | 4.340 | 3.990 | 4.200 | 77,300 | +0.00(+0.00%) |
Jul 14, 2004 | 4.080 | 4.250 | 3.980 | 4.200 | 111,000 | +0.12(+2.94%) |
Jul 13, 2004 | 4.250 | 4.280 | 3.950 | 4.080 | 202,800 | -0.18(-4.23%) |
Jul 12, 2004 | 4.500 | 4.500 | 4.250 | 4.260 | 73,100 | -0.31(-6.78%) |
Jul 09, 2004 | 4.490 | 4.570 | 4.350 | 4.570 | 49,000 | +0.17(+3.86%) |
Jul 08, 2004 | 4.440 | 4.500 | 4.400 | 4.400 | 120,700 | -0.10(-2.22%) |
Jul 07, 2004 | 4.470 | 4.540 | 4.450 | 4.500 | 52,700 | +0.05(+1.12%) |
Jul 06, 2004 | 4.450 | 4.580 | 4.400 | 4.450 | 102,800 | -0.15(-3.26%) |
Jul 02, 2004 | 4.420 | 4.640 | 4.380 | 4.600 | 60,300 | +0.20(+4.55%) |
Jul 01, 2004 | 4.580 | 4.580 | 4.400 | 4.400 | 50,000 | -0.34(-7.17%) |
Jun 30, 2004 | 4.710 | 4.740 | 4.450 | 4.740 | 59,400 | +0.03(+0.64%) |
Jun 29, 2004 | 4.620 | 4.750 | 4.500 | 4.710 | 47,800 | +0.15(+3.29%) |
Jun 28, 2004 | 4.710 | 4.710 | 4.550 | 4.560 | 31,800 | -0.17(-3.57%) |
Jun 25, 2004 | 4.640 | 4.740 | 4.620 | 4.729 | 18,400 | +0.15(+3.25%) |
Jun 24, 2004 | 4.670 | 4.720 | 4.490 | 4.580 | 21,600 | -0.11(-2.35%) |
Jun 23, 2004 | 4.430 | 4.750 | 4.430 | 4.690 | 18,000 | +0.14(+3.08%) |
Jun 22, 2004 | 4.580 | 4.590 | 4.280 | 4.550 | 47,100 | +0.00(+0.00%) |
Jun 21, 2004 | 4.630 | 4.630 | 4.510 | 4.550 | 29,100 | +0.06(+1.34%) |
Jun 18, 2004 | 4.700 | 4.700 | 4.450 | 4.490 | 76,900 | -0.17(-3.65%) |
Jun 17, 2004 | 4.710 | 4.780 | 4.540 | 4.660 | 14,300 | -0.12(-2.51%) |
Jun 16, 2004 | 4.830 | 4.830 | 4.560 | 4.780 | 97,800 | +0.12(+2.58%) |
Jun 15, 2004 | 4.680 | 4.780 | 4.460 | 4.660 | 74,800 | +0.12(+2.64%) |
Jun 14, 2004 | 5.010 | 5.250 | 4.360 | 4.540 | 264,400 | -0.56(-10.98%) |
Jun 10, 2004 | 5.380 | 5.640 | 4.830 | 5.100 | 120,800 | -0.30(-5.56%) |
Jun 09, 2004 | 5.660 | 5.760 | 5.350 | 5.400 | 44,600 | -0.35(-6.09%) |
Jun 08, 2004 | 5.530 | 5.800 | 5.510 | 5.750 | 18,300 | +0.09(+1.59%) |
Jun 07, 2004 | 5.800 | 5.810 | 5.500 | 5.660 | 65,300 | -0.26(-4.39%) |
Jun 04, 2004 | 5.820 | 6.040 | 5.710 | 5.920 | 28,800 | +0.12(+2.07%) |
Jun 03, 2004 | 6.000 | 6.000 | 5.790 | 5.800 | 24,900 | -0.21(-3.48%) |
Jun 02, 2004 | 5.970 | 6.060 | 5.970 | 6.009 | 23,200 | +0.04(+0.65%) |
Jun 01, 2004 | 6.100 | 6.350 | 5.900 | 5.970 | 13,500 | -0.13(-2.13%) |
May 28, 2004 | 5.920 | 6.120 | 5.920 | 6.100 | 79,400 | +0.15(+2.52%) |
May 27, 2004 | 6.050 | 6.210 | 5.900 | 5.950 | 36,800 | -0.08(-1.33%) |
May 26, 2004 | 6.190 | 6.190 | 5.960 | 6.030 | 23,200 | -0.13(-2.11%) |
May 25, 2004 | 6.160 | 6.310 | 6.160 | 6.160 | 22,000 | +0.01(+0.16%) |
May 24, 2004 | 6.030 | 6.250 | 5.880 | 6.150 | 29,900 | -0.05(-0.81%) |
May 21, 2004 | 6.150 | 6.290 | 6.150 | 6.200 | 10,600 | +0.03(+0.49%) |
May 20, 2004 | 6.110 | 6.300 | 6.110 | 6.170 | 69,200 | -0.04(-0.64%) |
May 19, 2004 | 6.210 | 6.300 | 6.159 | 6.210 | 46,300 | -0.04(-0.64%) |
May 18, 2004 | 5.980 | 6.300 | 5.980 | 6.250 | 108,900 | +0.35(+5.93%) |
May 17, 2004 | 6.010 | 6.050 | 5.810 | 5.900 | 83,000 | -0.23(-3.75%) |
May 14, 2004 | 6.300 | 6.300 | 6.060 | 6.130 | 16,000 | -0.06(-0.97%) |
May 13, 2004 | 6.230 | 6.290 | 6.100 | 6.190 | 12,900 | -0.01(-0.16%) |
May 12, 2004 | 6.160 | 6.240 | 6.000 | 6.200 | 70,100 | +0.00(+0.00%) |
May 11, 2004 | 6.150 | 6.210 | 6.130 | 6.200 | 27,800 | -0.05(-0.80%) |
May 10, 2004 | 6.030 | 6.280 | 6.000 | 6.250 | 67,100 | -0.14(-2.19%) |
May 07, 2004 | 6.290 | 6.470 | 6.200 | 6.390 | 26,700 | +0.29(+4.75%) |
May 06, 2004 | 6.180 | 6.430 | 6.100 | 6.100 | 52,100 | -0.20(-3.17%) |
May 05, 2004 | 6.510 | 6.510 | 6.160 | 6.300 | 42,000 | -0.23(-3.52%) |
May 04, 2004 | 6.510 | 6.620 | 6.380 | 6.530 | 31,100 | +0.03(+0.46%) |