Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.150 | 6.000 | 5.020 | 5.980 | 223,400 | +0.84(+16.34%) |
Jul 29, 2004 | 4.910 | 5.210 | 4.900 | 5.140 | 205,100 | +0.17(+3.42%) |
Jul 28, 2004 | 5.300 | 5.380 | 4.850 | 4.970 | 214,100 | -0.28(-5.33%) |
Jul 27, 2004 | 4.880 | 5.550 | 4.880 | 5.250 | 253,700 | +0.29(+5.85%) |
Jul 26, 2004 | 5.060 | 5.090 | 4.880 | 4.960 | 208,500 | -0.02(-0.40%) |
Jul 23, 2004 | 4.750 | 5.050 | 4.750 | 4.980 | 509,500 | +0.13(+2.68%) |
Jul 22, 2004 | 4.670 | 4.880 | 4.330 | 4.850 | 704,100 | +0.09(+1.89%) |
Jul 21, 2004 | 5.220 | 5.340 | 4.750 | 4.760 | 286,100 | -0.50(-9.51%) |
Jul 20, 2004 | 5.240 | 5.260 | 5.020 | 5.260 | 109,400 | +0.10(+1.92%) |
Jul 19, 2004 | 5.700 | 5.700 | 5.020 | 5.161 | 316,000 | -0.44(-7.84%) |
Jul 16, 2004 | 5.760 | 5.910 | 5.560 | 5.600 | 235,800 | -0.12(-2.10%) |
Jul 15, 2004 | 5.850 | 5.980 | 5.690 | 5.720 | 254,700 | +0.00(+0.00%) |
Jul 14, 2004 | 5.710 | 5.880 | 5.650 | 5.720 | 94,700 | -0.09(-1.55%) |
Jul 13, 2004 | 5.840 | 6.090 | 5.650 | 5.810 | 408,400 | +0.05(+0.87%) |
Jul 12, 2004 | 6.010 | 6.040 | 5.600 | 5.760 | 384,900 | -0.24(-4.00%) |
Jul 09, 2004 | 6.190 | 6.330 | 5.830 | 6.000 | 269,600 | -0.20(-3.23%) |
Jul 08, 2004 | 6.440 | 6.560 | 6.150 | 6.200 | 150,300 | -0.32(-4.91%) |
Jul 07, 2004 | 6.840 | 6.850 | 6.490 | 6.520 | 135,500 | -0.31(-4.54%) |
Jul 06, 2004 | 6.910 | 6.970 | 6.700 | 6.830 | 233,400 | -0.07(-1.01%) |
Jul 02, 2004 | 7.170 | 7.170 | 6.900 | 6.900 | 92,100 | -0.20(-2.82%) |
Jul 01, 2004 | 7.160 | 7.210 | 7.000 | 7.100 | 233,700 | +0.07(+1.00%) |
Jun 30, 2004 | 7.040 | 7.130 | 6.900 | 7.030 | 166,400 | +0.08(+1.15%) |
Jun 29, 2004 | 6.820 | 7.100 | 6.780 | 6.950 | 216,300 | +0.01(+0.14%) |
Jun 28, 2004 | 7.090 | 7.100 | 6.930 | 6.940 | 301,100 | -0.13(-1.84%) |
Jun 25, 2004 | 7.080 | 7.175 | 6.910 | 7.070 | 780,400 | -0.01(-0.14%) |
Jun 24, 2004 | 7.250 | 7.250 | 7.000 | 7.080 | 366,500 | -0.14(-1.94%) |
Jun 23, 2004 | 7.070 | 7.220 | 6.960 | 7.220 | 306,100 | +0.22(+3.14%) |
Jun 22, 2004 | 7.000 | 7.100 | 6.940 | 7.000 | 292,900 | -0.09(-1.27%) |
Jun 21, 2004 | 7.290 | 7.310 | 7.090 | 7.090 | 299,300 | -0.06(-0.84%) |
Jun 18, 2004 | 6.970 | 7.280 | 6.860 | 7.150 | 257,700 | +0.05(+0.70%) |
Jun 17, 2004 | 7.230 | 7.250 | 6.990 | 7.100 | 164,500 | +0.08(+1.14%) |
Jun 16, 2004 | 6.870 | 7.100 | 6.820 | 7.020 | 202,400 | +0.05(+0.72%) |
Jun 15, 2004 | 7.020 | 7.090 | 6.920 | 6.970 | 190,300 | +0.17(+2.50%) |
Jun 14, 2004 | 6.940 | 7.090 | 6.780 | 6.800 | 258,600 | -0.06(-0.87%) |
Jun 10, 2004 | 7.050 | 7.050 | 6.500 | 6.860 | 288,200 | +0.05(+0.75%) |
Jun 09, 2004 | 6.990 | 7.019 | 6.790 | 6.809 | 381,200 | -0.07(-1.03%) |
Jun 08, 2004 | 7.460 | 7.480 | 6.880 | 6.880 | 598,200 | -0.42(-5.75%) |
Jun 07, 2004 | 7.750 | 7.750 | 7.230 | 7.300 | 565,600 | +0.11(+1.53%) |
Jun 04, 2004 | 7.050 | 7.240 | 7.000 | 7.190 | 242,500 | +0.21(+3.01%) |
Jun 03, 2004 | 7.220 | 7.220 | 6.850 | 6.980 | 159,800 | -0.21(-2.92%) |
Jun 02, 2004 | 7.010 | 7.200 | 6.999 | 7.190 | 116,000 | +0.20(+2.86%) |
Jun 01, 2004 | 6.870 | 7.040 | 6.830 | 6.990 | 85,400 | +0.09(+1.30%) |
May 28, 2004 | 7.250 | 7.250 | 6.900 | 6.900 | 59,200 | -0.31(-4.30%) |
May 27, 2004 | 7.170 | 7.220 | 7.010 | 7.210 | 112,100 | +0.06(+0.84%) |
May 26, 2004 | 7.000 | 7.150 | 6.820 | 7.150 | 270,300 | +0.15(+2.14%) |
May 25, 2004 | 7.180 | 7.180 | 6.810 | 7.000 | 289,100 | -0.17(-2.37%) |
May 24, 2004 | 7.550 | 7.590 | 7.110 | 7.170 | 241,800 | -0.34(-4.53%) |
May 21, 2004 | 7.300 | 7.550 | 7.114 | 7.510 | 296,300 | +0.28(+3.87%) |
May 20, 2004 | 7.430 | 7.600 | 7.210 | 7.230 | 319,200 | -0.07(-0.96%) |
May 19, 2004 | 7.150 | 7.690 | 7.148 | 7.300 | 339,100 | +0.15(+2.10%) |
May 18, 2004 | 7.310 | 7.450 | 7.090 | 7.150 | 146,900 | -0.11(-1.52%) |
May 17, 2004 | 7.640 | 7.640 | 7.200 | 7.260 | 348,900 | -0.30(-3.97%) |
May 14, 2004 | 7.860 | 8.070 | 7.530 | 7.560 | 101,800 | -0.15(-1.95%) |
May 13, 2004 | 7.930 | 8.200 | 7.710 | 7.710 | 94,400 | -0.19(-2.41%) |
May 12, 2004 | 8.010 | 8.090 | 7.490 | 7.900 | 94,800 | -0.11(-1.37%) |
May 11, 2004 | 7.610 | 8.010 | 7.610 | 8.010 | 88,500 | +0.40(+5.26%) |
May 10, 2004 | 7.780 | 7.900 | 7.340 | 7.610 | 131,600 | -0.12(-1.55%) |
May 07, 2004 | 8.100 | 8.210 | 7.710 | 7.730 | 249,600 | -0.40(-4.92%) |
May 06, 2004 | 8.660 | 8.700 | 8.111 | 8.130 | 164,100 | -0.54(-6.23%) |
May 05, 2004 | 8.445 | 8.810 | 8.410 | 8.670 | 133,200 | +0.27(+3.21%) |
May 04, 2004 | 8.740 | 8.890 | 8.398 | 8.400 | 148,400 | -0.39(-4.44%) |