Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.770 | 7.050 | 6.770 | 6.850 | 285,400 | +0.01(+0.15%) |
Jul 29, 2004 | 6.775 | 6.840 | 6.600 | 6.840 | 285,800 | +0.16(+2.32%) |
Jul 28, 2004 | 6.705 | 6.915 | 6.426 | 6.685 | 640,000 | -0.11(-1.55%) |
Jul 27, 2004 | 6.500 | 6.845 | 6.485 | 6.790 | 494,600 | +0.34(+5.27%) |
Jul 26, 2004 | 6.500 | 6.610 | 6.425 | 6.450 | 663,600 | -0.05(-0.77%) |
Jul 23, 2004 | 6.675 | 6.795 | 6.495 | 6.500 | 604,800 | -0.25(-3.77%) |
Jul 22, 2004 | 6.485 | 6.795 | 6.380 | 6.755 | 599,200 | +0.23(+3.52%) |
Jul 21, 2004 | 7.025 | 7.025 | 6.495 | 6.525 | 734,600 | -0.48(-6.85%) |
Jul 20, 2004 | 6.535 | 7.010 | 6.510 | 7.005 | 593,800 | +0.54(+8.27%) |
Jul 19, 2004 | 6.595 | 6.770 | 6.370 | 6.470 | 683,400 | -0.16(-2.41%) |
Jul 16, 2004 | 6.930 | 7.045 | 6.625 | 6.630 | 398,400 | -0.29(-4.12%) |
Jul 15, 2004 | 7.000 | 7.200 | 6.815 | 6.915 | 431,400 | -0.07(-1.00%) |
Jul 14, 2004 | 6.780 | 7.250 | 6.670 | 6.985 | 812,000 | +0.11(+1.60%) |
Jul 13, 2004 | 6.765 | 6.960 | 6.710 | 6.875 | 467,400 | +0.14(+2.15%) |
Jul 12, 2004 | 6.755 | 6.810 | 6.615 | 6.730 | 481,200 | -0.07(-1.03%) |
Jul 09, 2004 | 6.790 | 6.970 | 6.755 | 6.800 | 332,200 | +0.04(+0.52%) |
Jul 08, 2004 | 7.050 | 7.070 | 6.760 | 6.765 | 463,000 | -0.28(-3.97%) |
Jul 07, 2004 | 6.885 | 7.080 | 6.885 | 7.045 | 684,000 | +0.16(+2.32%) |
Jul 06, 2004 | 7.090 | 7.115 | 6.885 | 6.885 | 489,600 | -0.25(-3.57%) |
Jul 02, 2004 | 7.180 | 7.275 | 7.055 | 7.140 | 489,400 | -0.10(-1.31%) |
Jul 01, 2004 | 7.410 | 7.520 | 7.080 | 7.235 | 505,400 | -0.22(-3.02%) |
Jun 30, 2004 | 7.310 | 7.590 | 7.310 | 7.460 | 574,200 | +0.12(+1.70%) |
Jun 29, 2004 | 7.190 | 7.445 | 7.130 | 7.335 | 411,000 | +0.13(+1.80%) |
Jun 28, 2004 | 7.350 | 7.405 | 7.105 | 7.205 | 379,800 | -0.04(-0.55%) |
Jun 25, 2004 | 7.165 | 7.397 | 7.080 | 7.245 | 620,400 | +0.16(+2.26%) |
Jun 24, 2004 | 7.050 | 7.265 | 6.995 | 7.085 | 532,000 | +0.07(+0.93%) |
Jun 23, 2004 | 6.975 | 7.080 | 6.915 | 7.020 | 1,100,400 | +0.05(+0.72%) |
Jun 22, 2004 | 6.975 | 7.055 | 6.785 | 6.970 | 770,800 | -0.03(-0.43%) |
Jun 21, 2004 | 7.030 | 7.170 | 6.965 | 7.000 | 991,800 | -0.13(-1.82%) |
Jun 18, 2004 | 7.110 | 7.260 | 6.995 | 7.130 | 686,600 | -0.06(-0.83%) |
Jun 17, 2004 | 7.460 | 7.460 | 7.185 | 7.190 | 444,000 | -0.23(-3.16%) |
Jun 16, 2004 | 7.250 | 7.500 | 7.245 | 7.425 | 627,000 | +0.17(+2.41%) |
Jun 15, 2004 | 7.250 | 7.260 | 7.135 | 7.250 | 698,800 | +0.01(+0.21%) |
Jun 14, 2004 | 7.225 | 7.625 | 7.165 | 7.235 | 992,600 | -0.01(-0.14%) |
Jun 10, 2004 | 7.370 | 7.480 | 7.160 | 7.245 | 826,600 | -0.02(-0.34%) |
Jun 09, 2004 | 7.580 | 7.810 | 7.255 | 7.270 | 778,200 | -0.36(-4.72%) |
Jun 08, 2004 | 7.535 | 7.820 | 7.535 | 7.630 | 661,800 | -0.04(-0.52%) |
Jun 07, 2004 | 7.825 | 7.875 | 7.595 | 7.670 | 945,800 | -0.03(-0.32%) |
Jun 04, 2004 | 7.650 | 7.865 | 7.525 | 7.695 | 2,275,800 | -0.31(-3.87%) |
Jun 03, 2004 | 8.355 | 8.515 | 8.005 | 8.005 | 556,800 | -0.38(-4.47%) |
Jun 02, 2004 | 8.430 | 8.500 | 8.350 | 8.380 | 382,400 | -0.06(-0.77%) |
Jun 01, 2004 | 8.145 | 8.470 | 8.095 | 8.445 | 550,400 | +0.15(+1.81%) |
May 28, 2004 | 8.500 | 8.530 | 8.235 | 8.295 | 449,000 | -0.19(-2.18%) |
May 27, 2004 | 8.690 | 8.865 | 8.295 | 8.480 | 650,200 | -0.20(-2.25%) |
May 26, 2004 | 8.495 | 8.740 | 8.450 | 8.675 | 430,000 | +0.14(+1.58%) |
May 25, 2004 | 8.235 | 8.560 | 8.175 | 8.540 | 598,200 | +0.28(+3.39%) |
May 24, 2004 | 8.080 | 8.385 | 8.005 | 8.260 | 910,000 | +0.32(+4.03%) |
May 21, 2004 | 8.000 | 8.150 | 7.875 | 7.940 | 576,000 | +0.07(+0.83%) |
May 20, 2004 | 8.010 | 8.235 | 7.740 | 7.875 | 768,600 | -0.18(-2.23%) |
May 19, 2004 | 8.160 | 8.625 | 7.995 | 8.055 | 782,600 | -0.17(-2.01%) |
May 18, 2004 | 8.460 | 8.540 | 7.935 | 8.220 | 1,653,800 | -0.14(-1.73%) |
May 17, 2004 | 8.370 | 8.580 | 8.210 | 8.365 | 450,800 | -0.12(-1.41%) |
May 14, 2004 | 8.620 | 8.885 | 8.375 | 8.485 | 589,200 | -0.17(-1.96%) |
May 13, 2004 | 8.795 | 9.040 | 8.520 | 8.655 | 626,200 | -0.10(-1.14%) |
May 12, 2004 | 8.405 | 8.860 | 7.775 | 8.755 | 1,342,800 | +0.29(+3.36%) |
May 11, 2004 | 8.320 | 8.625 | 8.250 | 8.470 | 869,800 | +0.22(+2.67%) |
May 10, 2004 | 8.710 | 8.748 | 8.210 | 8.250 | 1,239,400 | -0.46(-5.28%) |
May 07, 2004 | 9.195 | 9.470 | 8.685 | 8.710 | 1,039,800 | -0.42(-4.65%) |
May 06, 2004 | 9.070 | 9.265 | 8.570 | 9.135 | 893,800 | +0.04(+0.50%) |
May 05, 2004 | 9.300 | 9.725 | 9.070 | 9.090 | 1,330,800 | -0.04(-0.44%) |
May 04, 2004 | 9.040 | 9.300 | 8.805 | 9.130 | 916,600 | +0.11(+1.16%) |