Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.550 | 5.550 | 5.460 | 5.509 | 8,900 | -0.04(-0.74%) |
Jul 29, 2004 | 5.370 | 5.580 | 5.370 | 5.550 | 32,800 | +0.23(+4.32%) |
Jul 28, 2004 | 5.260 | 5.350 | 5.150 | 5.320 | 11,900 | -0.09(-1.66%) |
Jul 27, 2004 | 5.300 | 5.520 | 4.920 | 5.410 | 45,300 | +0.11(+2.08%) |
Jul 26, 2004 | 5.520 | 5.521 | 5.150 | 5.300 | 39,900 | -0.30(-5.36%) |
Jul 23, 2004 | 5.700 | 5.700 | 5.600 | 5.600 | 20,700 | +0.00(+0.00%) |
Jul 22, 2004 | 5.880 | 5.880 | 5.520 | 5.600 | 39,400 | -0.34(-5.72%) |
Jul 21, 2004 | 6.190 | 6.260 | 5.920 | 5.940 | 23,400 | -0.34(-5.40%) |
Jul 20, 2004 | 6.600 | 6.600 | 6.090 | 6.279 | 18,600 | -0.32(-4.86%) |
Jul 19, 2004 | 6.150 | 6.650 | 6.150 | 6.600 | 22,300 | +0.30(+4.76%) |
Jul 16, 2004 | 6.370 | 6.560 | 6.300 | 6.300 | 19,800 | -0.19(-2.93%) |
Jul 15, 2004 | 6.430 | 6.640 | 6.430 | 6.490 | 14,000 | +0.09(+1.41%) |
Jul 14, 2004 | 6.230 | 6.879 | 6.230 | 6.400 | 24,000 | +0.16(+2.56%) |
Jul 13, 2004 | 6.430 | 6.708 | 6.170 | 6.240 | 74,200 | -0.33(-5.02%) |
Jul 12, 2004 | 6.750 | 6.990 | 6.550 | 6.570 | 33,400 | -0.35(-5.06%) |
Jul 09, 2004 | 7.250 | 7.280 | 6.750 | 6.920 | 35,500 | -0.43(-5.85%) |
Jul 08, 2004 | 7.310 | 7.350 | 7.250 | 7.350 | 8,300 | +0.05(+0.70%) |
Jul 07, 2004 | 7.950 | 8.020 | 7.250 | 7.299 | 19,700 | -0.63(-7.96%) |
Jul 06, 2004 | 7.280 | 8.240 | 7.280 | 7.930 | 49,800 | +0.48(+6.44%) |
Jul 02, 2004 | 7.290 | 7.560 | 7.270 | 7.450 | 12,600 | -0.04(-0.53%) |
Jul 01, 2004 | 7.520 | 7.600 | 7.480 | 7.490 | 12,800 | -0.06(-0.79%) |
Jun 30, 2004 | 7.620 | 7.730 | 7.470 | 7.550 | 10,800 | +0.03(+0.40%) |
Jun 29, 2004 | 7.380 | 7.600 | 7.380 | 7.520 | 18,500 | +0.05(+0.67%) |
Jun 28, 2004 | 7.200 | 7.550 | 7.200 | 7.470 | 13,400 | +0.15(+2.05%) |
Jun 25, 2004 | 6.800 | 7.480 | 6.800 | 7.320 | 51,800 | +0.35(+5.02%) |
Jun 24, 2004 | 7.090 | 7.370 | 6.800 | 6.970 | 52,800 | -0.33(-4.52%) |
Jun 23, 2004 | 7.350 | 7.800 | 7.020 | 7.300 | 32,500 | -0.19(-2.54%) |
Jun 22, 2004 | 7.410 | 7.570 | 7.270 | 7.490 | 12,200 | +0.11(+1.49%) |
Jun 21, 2004 | 7.770 | 7.770 | 7.350 | 7.380 | 23,100 | -0.45(-5.75%) |
Jun 18, 2004 | 7.550 | 7.860 | 7.550 | 7.830 | 14,200 | +0.19(+2.49%) |
Jun 17, 2004 | 7.592 | 7.740 | 7.550 | 7.640 | 7,000 | -0.11(-1.42%) |
Jun 16, 2004 | 7.889 | 7.889 | 7.640 | 7.750 | 21,200 | -0.17(-2.15%) |
Jun 15, 2004 | 8.091 | 8.091 | 7.630 | 7.920 | 44,600 | -0.18(-2.22%) |
Jun 14, 2004 | 8.060 | 8.400 | 8.060 | 8.100 | 20,500 | -0.21(-2.53%) |
Jun 10, 2004 | 8.100 | 8.400 | 8.100 | 8.310 | 13,300 | +0.16(+1.96%) |
Jun 09, 2004 | 8.600 | 8.600 | 8.100 | 8.150 | 26,900 | -0.44(-5.12%) |
Jun 08, 2004 | 7.770 | 8.720 | 7.770 | 8.590 | 47,700 | +0.70(+8.87%) |
Jun 07, 2004 | 7.720 | 7.940 | 7.500 | 7.890 | 19,200 | +0.50(+6.77%) |
Jun 04, 2004 | 7.850 | 7.850 | 7.390 | 7.390 | 21,900 | -0.41(-5.26%) |
Jun 03, 2004 | 8.000 | 8.000 | 7.750 | 7.800 | 17,000 | -0.35(-4.29%) |
Jun 02, 2004 | 8.050 | 8.150 | 7.790 | 8.150 | 29,400 | +0.07(+0.87%) |
Jun 01, 2004 | 8.250 | 8.560 | 7.850 | 8.080 | 75,700 | -0.34(-4.04%) |
May 28, 2004 | 7.950 | 8.500 | 7.800 | 8.420 | 50,600 | +0.35(+4.34%) |
May 27, 2004 | 7.280 | 8.840 | 7.260 | 8.070 | 150,700 | +0.81(+11.16%) |
May 26, 2004 | 7.150 | 7.479 | 7.150 | 7.260 | 24,100 | +0.02(+0.28%) |
May 25, 2004 | 7.040 | 7.640 | 7.020 | 7.240 | 64,800 | +0.22(+3.13%) |
May 24, 2004 | 7.030 | 7.250 | 7.011 | 7.020 | 20,200 | -0.18(-2.50%) |
May 21, 2004 | 7.010 | 7.210 | 7.010 | 7.200 | 54,300 | +0.15(+2.13%) |
May 20, 2004 | 7.050 | 7.310 | 6.720 | 7.050 | 140,400 | -0.25(-3.42%) |
May 19, 2004 | 8.070 | 8.070 | 7.120 | 7.300 | 88,600 | -0.72(-8.98%) |
May 18, 2004 | 7.650 | 8.090 | 7.430 | 8.020 | 47,200 | +0.52(+6.93%) |
May 17, 2004 | 7.940 | 8.060 | 7.500 | 7.500 | 35,600 | -0.59(-7.29%) |
May 14, 2004 | 8.330 | 8.330 | 8.000 | 8.090 | 25,700 | -0.20(-2.41%) |
May 13, 2004 | 7.700 | 8.320 | 7.700 | 8.290 | 26,700 | +0.23(+2.85%) |
May 12, 2004 | 7.960 | 8.290 | 7.600 | 8.060 | 75,300 | -0.20(-2.41%) |
May 11, 2004 | 8.950 | 8.950 | 8.200 | 8.259 | 52,700 | -0.34(-3.97%) |
May 10, 2004 | 8.390 | 8.700 | 8.015 | 8.600 | 108,600 | +0.23(+2.75%) |
May 07, 2004 | 7.810 | 8.460 | 7.800 | 8.370 | 126,700 | +0.48(+6.08%) |
May 06, 2004 | 8.690 | 8.690 | 7.700 | 7.890 | 208,900 | -0.56(-6.63%) |
May 05, 2004 | 9.360 | 9.360 | 8.360 | 8.450 | 110,000 | -0.60(-6.63%) |
May 04, 2004 | 9.230 | 9.420 | 9.040 | 9.050 | 78,400 | -0.34(-3.62%) |