Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.030 | 4.080 | 3.930 | 3.970 | 163,200 | +0.01(+0.25%) |
Jul 29, 2004 | 4.070 | 4.170 | 3.890 | 3.960 | 268,200 | +0.00(+0.00%) |
Jul 28, 2004 | 3.870 | 4.010 | 3.710 | 3.960 | 406,600 | +0.21(+5.60%) |
Jul 27, 2004 | 3.370 | 3.750 | 3.370 | 3.750 | 245,800 | +0.27(+7.76%) |
Jul 26, 2004 | 3.570 | 3.710 | 3.450 | 3.480 | 267,000 | -0.07(-1.97%) |
Jul 23, 2004 | 3.550 | 3.620 | 3.440 | 3.550 | 552,800 | -0.03(-0.84%) |
Jul 22, 2004 | 3.760 | 3.850 | 3.550 | 3.580 | 264,500 | -0.17(-4.53%) |
Jul 21, 2004 | 3.990 | 3.990 | 3.690 | 3.750 | 331,900 | -0.27(-6.72%) |
Jul 20, 2004 | 3.890 | 4.060 | 3.800 | 4.020 | 212,200 | +0.15(+3.88%) |
Jul 19, 2004 | 4.070 | 4.090 | 3.790 | 3.870 | 419,600 | -0.16(-3.97%) |
Jul 16, 2004 | 4.050 | 4.210 | 3.920 | 4.030 | 483,700 | -0.13(-3.12%) |
Jul 15, 2004 | 4.210 | 4.350 | 4.100 | 4.160 | 159,600 | -0.11(-2.58%) |
Jul 14, 2004 | 4.450 | 4.500 | 4.190 | 4.270 | 319,400 | -0.21(-4.69%) |
Jul 13, 2004 | 4.550 | 4.590 | 4.410 | 4.480 | 124,700 | -0.07(-1.54%) |
Jul 12, 2004 | 4.540 | 4.570 | 4.400 | 4.550 | 147,500 | -0.01(-0.22%) |
Jul 09, 2004 | 4.510 | 4.630 | 4.440 | 4.560 | 136,000 | +0.03(+0.66%) |
Jul 08, 2004 | 4.520 | 4.670 | 4.350 | 4.530 | 339,900 | -0.06(-1.31%) |
Jul 07, 2004 | 4.620 | 4.770 | 4.460 | 4.590 | 282,700 | -0.05(-1.08%) |
Jul 06, 2004 | 4.880 | 4.930 | 4.600 | 4.640 | 205,200 | -0.30(-6.07%) |
Jul 02, 2004 | 4.950 | 4.950 | 4.780 | 4.940 | 181,600 | -0.01(-0.20%) |
Jul 01, 2004 | 4.880 | 4.980 | 4.700 | 4.950 | 294,800 | +0.08(+1.64%) |
Jun 30, 2004 | 4.790 | 4.870 | 4.650 | 4.870 | 329,400 | +0.13(+2.74%) |
Jun 29, 2004 | 4.650 | 4.820 | 4.650 | 4.740 | 177,900 | +0.04(+0.85%) |
Jun 28, 2004 | 4.830 | 4.880 | 4.580 | 4.700 | 226,300 | -0.02(-0.42%) |
Jun 25, 2004 | 4.660 | 4.765 | 4.570 | 4.720 | 254,100 | +0.06(+1.29%) |
Jun 24, 2004 | 4.740 | 4.770 | 4.570 | 4.660 | 331,400 | +0.05(+1.08%) |
Jun 23, 2004 | 4.490 | 4.680 | 4.440 | 4.610 | 605,700 | +0.09(+1.99%) |
Jun 22, 2004 | 4.500 | 4.580 | 4.310 | 4.520 | 611,000 | +0.00(+0.00%) |
Jun 21, 2004 | 4.640 | 4.670 | 4.480 | 4.520 | 590,100 | -0.12(-2.59%) |
Jun 18, 2004 | 4.670 | 4.730 | 4.530 | 4.640 | 660,000 | -0.10(-2.11%) |
Jun 17, 2004 | 4.900 | 4.940 | 4.710 | 4.740 | 250,800 | -0.15(-3.07%) |
Jun 16, 2004 | 4.970 | 4.975 | 4.830 | 4.890 | 363,200 | -0.05(-1.01%) |
Jun 15, 2004 | 4.900 | 5.050 | 4.850 | 4.940 | 348,600 | +0.00(+0.00%) |
Jun 14, 2004 | 5.020 | 5.050 | 4.750 | 4.940 | 542,300 | -0.22(-4.26%) |
Jun 10, 2004 | 5.500 | 5.500 | 5.060 | 5.160 | 616,400 | -0.28(-5.15%) |
Jun 09, 2004 | 5.550 | 5.570 | 5.170 | 5.440 | 703,200 | -0.12(-2.16%) |
Jun 08, 2004 | 5.720 | 5.780 | 5.540 | 5.560 | 703,400 | -0.13(-2.28%) |
Jun 07, 2004 | 6.110 | 6.140 | 5.500 | 5.690 | 693,000 | -0.31(-5.17%) |
Jun 04, 2004 | 6.000 | 6.110 | 5.950 | 6.000 | 385,700 | +0.06(+1.01%) |
Jun 03, 2004 | 6.240 | 6.240 | 5.850 | 5.940 | 453,300 | -0.26(-4.19%) |
Jun 02, 2004 | 6.020 | 6.240 | 5.920 | 6.200 | 379,200 | +0.14(+2.31%) |
Jun 01, 2004 | 6.000 | 6.070 | 5.850 | 6.060 | 309,200 | +0.00(+0.00%) |
May 28, 2004 | 6.000 | 6.100 | 5.830 | 6.060 | 269,300 | +0.06(+1.00%) |
May 27, 2004 | 6.190 | 6.210 | 5.860 | 6.000 | 511,300 | -0.15(-2.44%) |
May 26, 2004 | 5.970 | 6.240 | 5.800 | 6.150 | 882,600 | +0.30(+5.13%) |
May 25, 2004 | 5.620 | 5.870 | 5.510 | 5.850 | 587,500 | +0.20(+3.54%) |
May 24, 2004 | 5.450 | 5.650 | 5.440 | 5.650 | 396,900 | +0.23(+4.24%) |
May 21, 2004 | 5.300 | 5.480 | 5.260 | 5.420 | 291,600 | +0.08(+1.50%) |
May 20, 2004 | 5.570 | 5.580 | 5.220 | 5.340 | 511,900 | -0.22(-3.96%) |
May 19, 2004 | 5.650 | 5.780 | 5.390 | 5.560 | 442,500 | -0.04(-0.71%) |
May 18, 2004 | 5.700 | 5.790 | 5.470 | 5.600 | 363,200 | -0.05(-0.88%) |
May 17, 2004 | 5.860 | 5.860 | 5.520 | 5.650 | 251,600 | -0.17(-2.92%) |
May 14, 2004 | 5.860 | 5.990 | 5.600 | 5.820 | 530,600 | +0.01(+0.17%) |
May 13, 2004 | 5.590 | 5.950 | 5.400 | 5.810 | 884,800 | +0.16(+2.83%) |
May 12, 2004 | 5.580 | 5.650 | 5.260 | 5.650 | 657,600 | +0.07(+1.25%) |
May 11, 2004 | 5.150 | 5.880 | 5.150 | 5.580 | 1,212,800 | +0.39(+7.51%) |
May 10, 2004 | 5.540 | 5.540 | 5.010 | 5.190 | 588,200 | -0.37(-6.65%) |
May 07, 2004 | 5.540 | 5.650 | 5.350 | 5.560 | 395,800 | +0.01(+0.18%) |
May 06, 2004 | 5.640 | 5.640 | 5.310 | 5.550 | 390,900 | -0.09(-1.60%) |
May 05, 2004 | 5.500 | 5.870 | 5.360 | 5.640 | 918,300 | +0.13(+2.36%) |
May 04, 2004 | 4.980 | 5.550 | 4.760 | 5.510 | 1,210,100 | +0.52(+10.42%) |