Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.350 | 6.000 | 5.090 | 5.290 | 378,600 | -0.72(-11.98%) |
Jul 29, 2004 | 6.310 | 6.310 | 6.000 | 6.010 | 133,000 | -0.28(-4.45%) |
Jul 28, 2004 | 6.250 | 6.290 | 6.070 | 6.290 | 64,400 | +0.10(+1.62%) |
Jul 27, 2004 | 6.350 | 6.370 | 6.140 | 6.190 | 39,900 | -0.11(-1.75%) |
Jul 26, 2004 | 6.260 | 6.340 | 6.080 | 6.300 | 44,500 | +0.00(+0.00%) |
Jul 23, 2004 | 6.350 | 6.520 | 6.130 | 6.300 | 81,300 | +0.01(+0.16%) |
Jul 22, 2004 | 6.520 | 6.560 | 6.220 | 6.290 | 59,300 | -0.06(-0.94%) |
Jul 21, 2004 | 6.490 | 6.490 | 6.350 | 6.350 | 36,100 | -0.04(-0.63%) |
Jul 20, 2004 | 6.400 | 6.550 | 6.310 | 6.390 | 180,800 | -0.08(-1.24%) |
Jul 19, 2004 | 6.770 | 6.770 | 6.350 | 6.470 | 107,500 | -0.13(-1.97%) |
Jul 16, 2004 | 6.610 | 6.820 | 6.590 | 6.600 | 115,200 | +0.05(+0.76%) |
Jul 15, 2004 | 6.850 | 6.850 | 6.520 | 6.550 | 125,900 | -0.20(-2.96%) |
Jul 14, 2004 | 6.630 | 6.910 | 6.630 | 6.750 | 133,800 | +0.09(+1.35%) |
Jul 13, 2004 | 6.700 | 7.050 | 6.660 | 6.660 | 59,000 | -0.16(-2.35%) |
Jul 12, 2004 | 6.930 | 6.950 | 6.730 | 6.820 | 113,900 | -0.13(-1.87%) |
Jul 09, 2004 | 7.090 | 7.240 | 6.910 | 6.950 | 75,500 | -0.18(-2.52%) |
Jul 08, 2004 | 7.281 | 7.350 | 7.090 | 7.130 | 206,200 | -0.21(-2.86%) |
Jul 07, 2004 | 7.370 | 7.440 | 7.150 | 7.340 | 371,900 | -0.06(-0.81%) |
Jul 06, 2004 | 7.440 | 7.480 | 7.390 | 7.400 | 190,700 | -0.11(-1.46%) |
Jul 02, 2004 | 7.700 | 7.700 | 7.430 | 7.510 | 228,500 | -0.17(-2.21%) |
Jul 01, 2004 | 7.670 | 7.870 | 7.670 | 7.680 | 119,100 | -0.12(-1.54%) |
Jun 30, 2004 | 7.410 | 7.840 | 7.410 | 7.800 | 237,000 | +0.40(+5.41%) |
Jun 29, 2004 | 7.540 | 7.600 | 7.380 | 7.400 | 80,800 | -0.08(-1.07%) |
Jun 28, 2004 | 7.470 | 7.550 | 7.360 | 7.480 | 111,700 | +0.22(+3.03%) |
Jun 25, 2004 | 7.350 | 9.730 | 7.220 | 7.260 | 1,461,200 | +0.00(+0.00%) |
Jun 24, 2004 | 7.220 | 7.300 | 7.170 | 7.260 | 56,300 | +0.11(+1.54%) |
Jun 23, 2004 | 7.160 | 7.290 | 6.980 | 7.150 | 107,100 | -0.04(-0.56%) |
Jun 22, 2004 | 7.200 | 7.220 | 7.050 | 7.190 | 82,400 | +0.10(+1.41%) |
Jun 21, 2004 | 6.910 | 7.090 | 6.900 | 7.090 | 88,200 | +0.11(+1.58%) |
Jun 18, 2004 | 6.430 | 7.030 | 6.250 | 6.980 | 174,300 | +0.46(+7.06%) |
Jun 17, 2004 | 6.720 | 6.720 | 6.510 | 6.520 | 54,700 | -0.14(-2.10%) |
Jun 16, 2004 | 6.610 | 6.720 | 6.460 | 6.660 | 122,300 | +0.04(+0.60%) |
Jun 15, 2004 | 6.800 | 6.920 | 6.500 | 6.620 | 212,400 | -0.15(-2.22%) |
Jun 14, 2004 | 7.290 | 7.340 | 6.760 | 6.770 | 82,100 | -0.37(-5.18%) |
Jun 10, 2004 | 7.040 | 7.220 | 7.040 | 7.140 | 60,900 | +0.08(+1.13%) |
Jun 09, 2004 | 7.450 | 7.450 | 7.000 | 7.060 | 55,500 | -0.27(-3.68%) |
Jun 08, 2004 | 7.280 | 7.360 | 7.200 | 7.330 | 55,000 | +0.05(+0.69%) |
Jun 07, 2004 | 6.680 | 7.280 | 6.650 | 7.280 | 147,200 | +0.32(+4.60%) |
Jun 04, 2004 | 7.070 | 7.070 | 6.950 | 6.960 | 25,700 | +0.04(+0.58%) |
Jun 03, 2004 | 6.980 | 7.350 | 6.890 | 6.920 | 96,600 | -0.01(-0.14%) |
Jun 02, 2004 | 7.100 | 7.100 | 6.880 | 6.930 | 219,600 | -0.08(-1.14%) |
Jun 01, 2004 | 7.600 | 7.600 | 6.980 | 7.010 | 477,000 | -0.52(-6.91%) |
May 28, 2004 | 7.400 | 7.620 | 7.200 | 7.530 | 88,700 | +0.08(+1.07%) |
May 27, 2004 | 7.790 | 7.800 | 7.270 | 7.450 | 63,700 | -0.32(-4.12%) |
May 26, 2004 | 7.430 | 7.780 | 7.190 | 7.770 | 94,700 | +0.33(+4.44%) |
May 25, 2004 | 7.180 | 7.450 | 7.030 | 7.440 | 76,900 | +0.37(+5.23%) |
May 24, 2004 | 7.360 | 7.490 | 7.050 | 7.070 | 83,900 | -0.22(-3.02%) |
May 21, 2004 | 7.240 | 7.290 | 7.085 | 7.290 | 90,800 | +0.10(+1.39%) |
May 20, 2004 | 7.110 | 7.350 | 7.040 | 7.190 | 118,600 | -0.08(-1.10%) |
May 19, 2004 | 7.170 | 7.540 | 7.020 | 7.270 | 184,500 | -0.05(-0.68%) |
May 18, 2004 | 7.150 | 7.390 | 6.990 | 7.320 | 124,600 | +0.31(+4.42%) |
May 17, 2004 | 7.400 | 7.400 | 6.900 | 7.010 | 89,100 | -0.28(-3.84%) |
May 14, 2004 | 7.360 | 7.480 | 7.130 | 7.290 | 31,400 | -0.25(-3.32%) |
May 13, 2004 | 7.900 | 7.920 | 7.270 | 7.540 | 90,400 | -0.13(-1.69%) |
May 12, 2004 | 7.220 | 7.750 | 6.900 | 7.670 | 156,700 | +0.49(+6.82%) |
May 11, 2004 | 7.100 | 7.440 | 6.990 | 7.180 | 76,800 | +0.18(+2.57%) |
May 10, 2004 | 7.570 | 7.650 | 6.740 | 7.000 | 150,800 | -0.63(-8.26%) |
May 07, 2004 | 7.580 | 7.910 | 7.510 | 7.630 | 51,000 | -0.12(-1.56%) |
May 06, 2004 | 8.060 | 8.085 | 7.549 | 7.751 | 85,800 | -0.34(-4.19%) |
May 05, 2004 | 8.100 | 8.210 | 8.000 | 8.090 | 139,500 | +0.09(+1.12%) |
May 04, 2004 | 8.400 | 8.430 | 7.930 | 8.000 | 125,500 | -0.47(-5.55%) |