Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.750 | 6.750 | 6.400 | 6.730 | 33,100 | +0.05(+0.75%) |
Jul 29, 2004 | 6.520 | 6.800 | 6.191 | 6.680 | 101,800 | +0.29(+4.54%) |
Jul 28, 2004 | 6.410 | 6.500 | 6.050 | 6.390 | 64,500 | +0.17(+2.73%) |
Jul 27, 2004 | 6.120 | 6.300 | 5.860 | 6.220 | 36,700 | +0.19(+3.12%) |
Jul 26, 2004 | 6.150 | 6.250 | 6.000 | 6.032 | 6,400 | -0.31(-4.86%) |
Jul 23, 2004 | 6.170 | 6.340 | 5.900 | 6.340 | 79,300 | +0.34(+5.67%) |
Jul 22, 2004 | 6.000 | 6.290 | 5.640 | 6.000 | 38,800 | -0.17(-2.76%) |
Jul 21, 2004 | 6.040 | 6.400 | 6.040 | 6.170 | 21,100 | -0.12(-1.91%) |
Jul 20, 2004 | 6.160 | 6.350 | 5.930 | 6.290 | 53,300 | +0.13(+2.11%) |
Jul 19, 2004 | 6.380 | 6.710 | 6.030 | 6.160 | 161,200 | +0.14(+2.33%) |
Jul 16, 2004 | 6.070 | 6.100 | 5.860 | 6.020 | 37,700 | +0.18(+3.08%) |
Jul 15, 2004 | 6.450 | 6.450 | 5.350 | 5.840 | 125,700 | -0.58(-9.03%) |
Jul 14, 2004 | 6.750 | 6.750 | 6.390 | 6.420 | 18,300 | -0.33(-4.89%) |
Jul 13, 2004 | 6.900 | 6.950 | 6.610 | 6.750 | 35,900 | -0.11(-1.60%) |
Jul 12, 2004 | 7.100 | 7.240 | 6.850 | 6.860 | 51,700 | -0.27(-3.79%) |
Jul 09, 2004 | 7.390 | 7.390 | 7.110 | 7.130 | 5,300 | +0.03(+0.42%) |
Jul 08, 2004 | 7.500 | 7.500 | 7.100 | 7.100 | 53,300 | -0.11(-1.53%) |
Jul 07, 2004 | 7.370 | 7.440 | 7.180 | 7.210 | 98,700 | -0.28(-3.74%) |
Jul 06, 2004 | 7.500 | 7.500 | 7.200 | 7.490 | 80,600 | +0.08(+1.08%) |
Jul 02, 2004 | 7.400 | 7.700 | 7.400 | 7.410 | 28,600 | +0.15(+2.07%) |
Jul 01, 2004 | 7.300 | 7.620 | 7.170 | 7.260 | 15,800 | -0.05(-0.68%) |
Jun 30, 2004 | 7.300 | 7.350 | 7.220 | 7.310 | 40,000 | +0.01(+0.14%) |
Jun 29, 2004 | 7.330 | 7.700 | 7.250 | 7.300 | 93,000 | -0.20(-2.67%) |
Jun 28, 2004 | 7.680 | 7.680 | 7.200 | 7.500 | 146,700 | -0.38(-4.82%) |
Jun 25, 2004 | 7.940 | 8.100 | 7.550 | 7.880 | 7,800 | -0.12(-1.50%) |
Jun 24, 2004 | 8.100 | 8.200 | 8.000 | 8.000 | 17,500 | -0.14(-1.72%) |
Jun 23, 2004 | 7.750 | 8.410 | 7.750 | 8.140 | 23,500 | -0.06(-0.73%) |
Jun 22, 2004 | 7.250 | 8.220 | 7.250 | 8.200 | 21,100 | +0.94(+12.95%) |
Jun 21, 2004 | 7.260 | 7.360 | 7.260 | 7.260 | 40,700 | -0.06(-0.82%) |
Jun 18, 2004 | 7.410 | 7.410 | 7.300 | 7.320 | 2,900 | +0.02(+0.27%) |
Jun 17, 2004 | 7.350 | 7.400 | 7.280 | 7.300 | 106,100 | -0.10(-1.35%) |
Jun 16, 2004 | 7.400 | 7.500 | 7.400 | 7.400 | 900 | -0.16(-2.13%) |
Jun 15, 2004 | 7.450 | 7.630 | 7.300 | 7.561 | 2,100 | -0.18(-2.31%) |
Jun 14, 2004 | 7.300 | 7.740 | 7.300 | 7.740 | 6,200 | +0.15(+1.98%) |
Jun 10, 2004 | 7.490 | 7.590 | 7.420 | 7.590 | 8,300 | +0.27(+3.69%) |
Jun 09, 2004 | 7.500 | 7.500 | 7.320 | 7.320 | 4,900 | -0.44(-5.67%) |
Jun 08, 2004 | 7.780 | 7.800 | 7.270 | 7.760 | 1,500 | +0.32(+4.30%) |
Jun 07, 2004 | 7.460 | 7.800 | 7.250 | 7.440 | 8,900 | -0.03(-0.40%) |
Jun 04, 2004 | 7.880 | 7.880 | 7.470 | 7.470 | 122,300 | -0.23(-2.99%) |
Jun 03, 2004 | 7.880 | 7.880 | 7.590 | 7.700 | 9,600 | -0.10(-1.28%) |
Jun 02, 2004 | 7.760 | 7.860 | 7.570 | 7.800 | 9,700 | -0.06(-0.76%) |
Jun 01, 2004 | 7.682 | 7.860 | 7.610 | 7.860 | 5,200 | +0.02(+0.26%) |
May 28, 2004 | 7.450 | 7.840 | 7.450 | 7.840 | 9,700 | +0.41(+5.52%) |
May 27, 2004 | 7.480 | 7.500 | 7.430 | 7.430 | 11,800 | +0.17(+2.34%) |
May 26, 2004 | 7.480 | 7.500 | 7.250 | 7.260 | 22,300 | -0.24(-3.20%) |
May 25, 2004 | 7.400 | 7.500 | 7.250 | 7.500 | 22,600 | +0.13(+1.76%) |
May 24, 2004 | 7.450 | 7.600 | 7.280 | 7.370 | 14,900 | -0.05(-0.67%) |
May 21, 2004 | 7.670 | 7.700 | 7.331 | 7.420 | 50,800 | -0.26(-3.39%) |
May 20, 2004 | 7.730 | 7.850 | 7.500 | 7.680 | 7,000 | -0.22(-2.78%) |
May 19, 2004 | 7.800 | 7.910 | 7.740 | 7.900 | 21,200 | +0.06(+0.77%) |
May 18, 2004 | 7.520 | 7.850 | 7.520 | 7.840 | 20,500 | +0.37(+4.95%) |
May 17, 2004 | 7.700 | 7.730 | 7.470 | 7.470 | 12,200 | -0.23(-2.99%) |
May 14, 2004 | 7.850 | 7.850 | 7.700 | 7.700 | 10,300 | -0.16(-2.04%) |
May 13, 2004 | 7.920 | 7.950 | 7.860 | 7.860 | 169,800 | -0.14(-1.75%) |
May 12, 2004 | 8.000 | 8.150 | 7.830 | 8.000 | 22,600 | -0.10(-1.23%) |
May 11, 2004 | 7.700 | 8.200 | 7.700 | 8.100 | 165,800 | +0.28(+3.58%) |
May 10, 2004 | 8.160 | 8.160 | 7.800 | 7.820 | 170,000 | -0.18(-2.25%) |
May 07, 2004 | 7.700 | 8.150 | 7.650 | 8.000 | 293,300 | +0.05(+0.63%) |
May 06, 2004 | 8.000 | 8.000 | 7.750 | 7.950 | 24,700 | +0.05(+0.63%) |
May 05, 2004 | 8.050 | 8.150 | 7.800 | 7.900 | 120,600 | +0.05(+0.64%) |
May 04, 2004 | 8.100 | 8.150 | 7.650 | 7.850 | 80,100 | +0.21(+2.75%) |