Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.520 | 6.780 | 6.450 | 6.510 | 800,300 | -0.10(-1.51%) |
Jul 29, 2004 | 6.460 | 6.680 | 6.300 | 6.610 | 1,008,400 | +0.28(+4.42%) |
Jul 28, 2004 | 6.470 | 6.490 | 6.130 | 6.330 | 928,700 | -0.12(-1.86%) |
Jul 27, 2004 | 6.340 | 6.530 | 6.180 | 6.450 | 1,295,500 | +0.11(+1.74%) |
Jul 26, 2004 | 6.510 | 6.831 | 6.150 | 6.340 | 1,258,600 | -0.18(-2.76%) |
Jul 23, 2004 | 6.410 | 6.910 | 6.000 | 6.520 | 1,913,300 | -0.04(-0.61%) |
Jul 22, 2004 | 6.440 | 6.750 | 6.190 | 6.560 | 1,357,500 | +0.12(+1.86%) |
Jul 21, 2004 | 7.080 | 7.200 | 6.440 | 6.440 | 1,245,000 | -0.55(-7.87%) |
Jul 20, 2004 | 6.850 | 7.030 | 6.610 | 6.990 | 1,090,900 | +0.19(+2.79%) |
Jul 19, 2004 | 6.750 | 6.930 | 6.530 | 6.800 | 934,100 | +0.06(+0.89%) |
Jul 16, 2004 | 7.040 | 7.190 | 6.700 | 6.740 | 846,000 | -0.21(-3.02%) |
Jul 15, 2004 | 6.960 | 7.240 | 6.870 | 6.950 | 1,266,400 | +0.20(+2.96%) |
Jul 14, 2004 | 6.580 | 6.950 | 6.334 | 6.750 | 1,526,500 | +0.07(+1.05%) |
Jul 13, 2004 | 6.740 | 6.900 | 6.670 | 6.680 | 1,024,100 | -0.02(-0.30%) |
Jul 12, 2004 | 6.900 | 7.050 | 6.630 | 6.700 | 938,400 | -0.24(-3.46%) |
Jul 09, 2004 | 6.980 | 7.300 | 6.810 | 6.940 | 1,306,900 | +0.19(+2.81%) |
Jul 08, 2004 | 6.620 | 7.070 | 6.620 | 6.750 | 1,238,800 | -0.01(-0.15%) |
Jul 07, 2004 | 6.730 | 7.030 | 6.720 | 6.760 | 703,500 | +0.00(+0.00%) |
Jul 06, 2004 | 7.410 | 7.460 | 6.720 | 6.760 | 1,840,800 | -0.70(-9.38%) |
Jul 02, 2004 | 7.340 | 7.490 | 7.050 | 7.460 | 1,369,500 | +0.04(+0.54%) |
Jul 01, 2004 | 8.260 | 8.350 | 7.410 | 7.420 | 2,697,900 | -1.09(-12.81%) |
Jun 30, 2004 | 8.280 | 8.680 | 8.000 | 8.510 | 3,149,400 | +0.30(+3.65%) |
Jun 29, 2004 | 7.800 | 8.270 | 7.710 | 8.210 | 2,147,400 | +0.47(+6.07%) |
Jun 28, 2004 | 8.120 | 8.190 | 7.700 | 7.740 | 2,210,100 | +0.19(+2.52%) |
Jun 25, 2004 | 7.310 | 7.735 | 7.250 | 7.550 | 1,716,000 | +0.26(+3.57%) |
Jun 24, 2004 | 6.990 | 7.350 | 6.950 | 7.290 | 1,700,500 | +0.34(+4.89%) |
Jun 23, 2004 | 6.470 | 6.990 | 6.460 | 6.950 | 1,226,500 | +0.41(+6.27%) |
Jun 22, 2004 | 6.360 | 6.580 | 6.180 | 6.540 | 779,300 | +0.24(+3.81%) |
Jun 21, 2004 | 6.530 | 6.570 | 6.250 | 6.300 | 532,200 | -0.15(-2.33%) |
Jun 18, 2004 | 6.370 | 6.650 | 6.200 | 6.450 | 760,400 | +0.03(+0.47%) |
Jun 17, 2004 | 6.560 | 6.620 | 6.300 | 6.420 | 509,100 | -0.16(-2.43%) |
Jun 16, 2004 | 6.730 | 6.730 | 6.400 | 6.580 | 492,600 | -0.03(-0.45%) |
Jun 15, 2004 | 6.420 | 6.700 | 6.400 | 6.610 | 730,600 | +0.35(+5.59%) |
Jun 14, 2004 | 6.590 | 6.600 | 6.260 | 6.260 | 810,200 | -0.32(-4.86%) |
Jun 10, 2004 | 6.670 | 6.750 | 6.460 | 6.580 | 804,400 | +0.03(+0.46%) |
Jun 09, 2004 | 6.910 | 6.930 | 6.540 | 6.550 | 767,900 | -0.34(-4.93%) |
Jun 08, 2004 | 6.940 | 7.010 | 6.750 | 6.890 | 758,200 | -0.01(-0.14%) |
Jun 07, 2004 | 6.730 | 6.900 | 6.560 | 6.900 | 1,404,800 | +0.39(+5.99%) |
Jun 04, 2004 | 6.400 | 6.600 | 6.340 | 6.510 | 907,700 | +0.26(+4.16%) |
Jun 03, 2004 | 6.550 | 6.650 | 6.250 | 6.250 | 1,064,400 | -0.37(-5.59%) |
Jun 02, 2004 | 6.670 | 6.770 | 6.550 | 6.620 | 1,817,500 | +0.20(+3.12%) |
Jun 01, 2004 | 6.400 | 6.480 | 6.120 | 6.420 | 910,200 | +0.03(+0.47%) |
May 28, 2004 | 6.400 | 6.450 | 6.250 | 6.390 | 752,100 | -0.02(-0.31%) |
May 27, 2004 | 6.480 | 6.614 | 6.260 | 6.410 | 1,628,900 | +0.01(+0.16%) |
May 26, 2004 | 5.780 | 6.400 | 5.730 | 6.400 | 2,593,600 | +0.71(+12.48%) |
May 25, 2004 | 5.540 | 5.690 | 5.460 | 5.690 | 1,561,500 | +0.18(+3.27%) |
May 24, 2004 | 5.430 | 5.550 | 5.400 | 5.510 | 1,879,400 | +0.18(+3.38%) |
May 21, 2004 | 5.670 | 5.750 | 5.280 | 5.330 | 1,882,100 | -0.24(-4.27%) |
May 20, 2004 | 5.820 | 5.910 | 5.530 | 5.568 | 929,500 | -0.20(-3.50%) |
May 19, 2004 | 5.790 | 5.970 | 5.700 | 5.770 | 1,460,200 | +0.10(+1.76%) |
May 18, 2004 | 5.700 | 5.930 | 5.560 | 5.670 | 1,086,800 | +0.04(+0.71%) |
May 17, 2004 | 5.800 | 5.850 | 5.520 | 5.630 | 972,700 | -0.24(-4.09%) |
May 14, 2004 | 6.160 | 6.190 | 5.850 | 5.870 | 1,242,700 | -0.13(-2.17%) |
May 13, 2004 | 6.150 | 6.250 | 5.870 | 6.000 | 1,270,300 | -0.11(-1.80%) |
May 12, 2004 | 6.130 | 6.190 | 5.750 | 6.110 | 1,277,500 | +0.01(+0.16%) |
May 11, 2004 | 5.720 | 6.120 | 5.710 | 6.100 | 2,047,700 | +0.50(+8.93%) |
May 10, 2004 | 6.310 | 6.310 | 5.600 | 5.600 | 2,517,500 | -0.71(-11.25%) |
May 07, 2004 | 6.420 | 6.800 | 6.300 | 6.310 | 1,408,500 | -0.13(-2.02%) |
May 06, 2004 | 6.990 | 7.000 | 6.400 | 6.440 | 1,889,100 | -0.65(-9.17%) |
May 05, 2004 | 7.200 | 7.480 | 7.090 | 7.090 | 1,121,600 | +0.04(+0.57%) |
May 04, 2004 | 6.680 | 7.350 | 6.630 | 7.050 | 1,211,700 | +0.41(+6.17%) |