Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.690 | 6.100 | 5.690 | 6.030 | 111,400 | +0.38(+6.73%) |
Jul 29, 2004 | 5.330 | 5.700 | 5.260 | 5.650 | 50,500 | +0.31(+5.81%) |
Jul 28, 2004 | 5.500 | 5.580 | 5.210 | 5.340 | 31,500 | -0.14(-2.55%) |
Jul 27, 2004 | 5.540 | 5.540 | 5.300 | 5.480 | 49,800 | +0.05(+0.92%) |
Jul 26, 2004 | 5.200 | 5.430 | 5.120 | 5.430 | 77,300 | +0.23(+4.42%) |
Jul 23, 2004 | 5.330 | 5.580 | 5.110 | 5.200 | 130,600 | -0.36(-6.47%) |
Jul 22, 2004 | 5.570 | 5.590 | 5.370 | 5.560 | 124,300 | +0.06(+1.09%) |
Jul 21, 2004 | 5.640 | 5.640 | 5.320 | 5.500 | 113,300 | -0.09(-1.59%) |
Jul 20, 2004 | 5.670 | 5.670 | 5.500 | 5.589 | 61,600 | +0.02(+0.34%) |
Jul 19, 2004 | 5.600 | 5.720 | 5.500 | 5.570 | 58,200 | -0.08(-1.42%) |
Jul 16, 2004 | 5.640 | 5.750 | 5.570 | 5.650 | 78,600 | +0.02(+0.36%) |
Jul 15, 2004 | 5.570 | 5.650 | 5.510 | 5.630 | 142,200 | +0.03(+0.54%) |
Jul 14, 2004 | 5.730 | 5.870 | 5.560 | 5.600 | 142,400 | -0.30(-5.08%) |
Jul 13, 2004 | 5.990 | 6.140 | 5.850 | 5.900 | 103,700 | -0.24(-3.91%) |
Jul 12, 2004 | 6.050 | 6.150 | 5.900 | 6.140 | 79,300 | +0.06(+0.97%) |
Jul 09, 2004 | 6.140 | 6.150 | 5.950 | 6.081 | 115,000 | -0.03(-0.47%) |
Jul 08, 2004 | 6.220 | 6.250 | 5.960 | 6.110 | 152,300 | -0.13(-2.08%) |
Jul 07, 2004 | 6.250 | 6.390 | 6.070 | 6.240 | 156,000 | -0.05(-0.79%) |
Jul 06, 2004 | 6.840 | 6.850 | 6.100 | 6.290 | 225,800 | -0.23(-3.53%) |
Jul 02, 2004 | 6.540 | 6.580 | 6.400 | 6.520 | 164,100 | +0.12(+1.87%) |
Jul 01, 2004 | 6.530 | 6.590 | 6.340 | 6.400 | 138,800 | +0.02(+0.31%) |
Jun 30, 2004 | 6.490 | 6.520 | 6.340 | 6.380 | 169,100 | -0.02(-0.31%) |
Jun 29, 2004 | 6.290 | 6.600 | 6.250 | 6.400 | 487,600 | +0.40(+6.67%) |
Jun 28, 2004 | 6.110 | 6.120 | 5.980 | 6.000 | 175,000 | -0.02(-0.33%) |
Jun 25, 2004 | 5.910 | 6.050 | 5.910 | 6.020 | 207,700 | +0.05(+0.84%) |
Jun 24, 2004 | 5.940 | 6.090 | 5.791 | 5.970 | 212,400 | +0.02(+0.34%) |
Jun 23, 2004 | 5.720 | 5.990 | 5.650 | 5.950 | 180,900 | +0.27(+4.75%) |
Jun 22, 2004 | 5.790 | 5.790 | 5.590 | 5.680 | 47,000 | -0.01(-0.18%) |
Jun 21, 2004 | 6.090 | 6.090 | 5.600 | 5.690 | 55,400 | +0.01(+0.18%) |
Jun 18, 2004 | 5.640 | 5.800 | 5.610 | 5.680 | 50,900 | -0.03(-0.53%) |
Jun 17, 2004 | 5.700 | 5.740 | 5.580 | 5.710 | 28,900 | +0.06(+1.06%) |
Jun 16, 2004 | 5.680 | 5.690 | 5.500 | 5.650 | 100,800 | +0.00(+0.00%) |
Jun 15, 2004 | 5.660 | 5.890 | 5.650 | 5.650 | 97,100 | +0.11(+1.99%) |
Jun 14, 2004 | 5.660 | 5.770 | 5.500 | 5.540 | 145,200 | -0.23(-3.99%) |
Jun 10, 2004 | 5.970 | 5.970 | 5.500 | 5.770 | 143,500 | -0.21(-3.51%) |
Jun 09, 2004 | 6.090 | 6.090 | 5.940 | 5.980 | 417,700 | -0.02(-0.33%) |
Jun 08, 2004 | 6.050 | 6.140 | 5.890 | 6.000 | 482,300 | +0.06(+1.01%) |
Jun 07, 2004 | 5.720 | 5.980 | 5.700 | 5.940 | 343,500 | +0.25(+4.39%) |
Jun 04, 2004 | 5.400 | 5.760 | 5.400 | 5.690 | 384,100 | +0.33(+6.16%) |
Jun 03, 2004 | 5.590 | 5.590 | 5.300 | 5.360 | 145,700 | -0.12(-2.19%) |
Jun 02, 2004 | 5.440 | 5.700 | 5.360 | 5.480 | 561,200 | +0.07(+1.29%) |
Jun 01, 2004 | 5.210 | 5.430 | 5.100 | 5.410 | 347,800 | +0.28(+5.46%) |
May 28, 2004 | 5.120 | 5.200 | 5.120 | 5.130 | 107,500 | -0.01(-0.19%) |
May 27, 2004 | 5.060 | 5.180 | 5.040 | 5.140 | 400,000 | +0.07(+1.38%) |
May 26, 2004 | 5.100 | 5.130 | 5.000 | 5.070 | 207,700 | +0.02(+0.40%) |
May 25, 2004 | 4.921 | 5.110 | 4.921 | 5.050 | 284,700 | +0.07(+1.41%) |
May 24, 2004 | 4.930 | 5.030 | 4.930 | 4.980 | 100,900 | +0.00(+0.00%) |
May 21, 2004 | 5.000 | 5.020 | 4.880 | 4.980 | 67,000 | -0.02(-0.40%) |
May 20, 2004 | 5.130 | 5.150 | 4.900 | 5.000 | 125,300 | -0.14(-2.72%) |
May 19, 2004 | 4.780 | 5.220 | 4.660 | 5.140 | 571,200 | +0.41(+8.67%) |
May 18, 2004 | 4.750 | 4.810 | 4.640 | 4.730 | 145,600 | +0.08(+1.72%) |
May 17, 2004 | 4.710 | 4.850 | 4.530 | 4.650 | 82,200 | -0.18(-3.73%) |
May 14, 2004 | 4.590 | 4.870 | 4.520 | 4.830 | 118,900 | +0.27(+5.94%) |
May 13, 2004 | 4.520 | 4.630 | 4.450 | 4.559 | 97,900 | +0.06(+1.31%) |
May 12, 2004 | 4.640 | 4.650 | 4.320 | 4.500 | 77,000 | +0.09(+2.04%) |
May 11, 2004 | 4.520 | 4.520 | 4.210 | 4.410 | 37,300 | +0.03(+0.68%) |
May 10, 2004 | 4.220 | 4.400 | 4.100 | 4.380 | 56,500 | +0.08(+1.86%) |
May 07, 2004 | 4.310 | 4.382 | 4.190 | 4.300 | 19,900 | -0.03(-0.69%) |
May 06, 2004 | 4.330 | 4.540 | 4.240 | 4.330 | 249,900 | -0.04(-0.92%) |
May 05, 2004 | 4.240 | 4.370 | 4.180 | 4.370 | 32,700 | +0.08(+1.86%) |
May 04, 2004 | 4.120 | 4.300 | 4.120 | 4.290 | 36,700 | +0.15(+3.62%) |