Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.995 | 7.445 | 6.875 | 7.220 | 791,400 | +0.20(+2.85%) |
Jul 29, 2004 | 6.975 | 7.110 | 6.825 | 7.020 | 1,017,200 | +0.05(+0.72%) |
Jul 28, 2004 | 7.230 | 7.250 | 6.825 | 6.970 | 950,600 | -0.29(-3.99%) |
Jul 27, 2004 | 7.190 | 7.330 | 7.055 | 7.260 | 1,059,200 | +0.16(+2.25%) |
Jul 26, 2004 | 7.175 | 7.175 | 6.925 | 7.100 | 884,800 | -0.02(-0.21%) |
Jul 23, 2004 | 7.300 | 7.300 | 6.900 | 7.115 | 1,177,400 | +0.27(+3.87%) |
Jul 22, 2004 | 7.225 | 7.285 | 6.850 | 6.850 | 1,809,400 | -0.44(-6.04%) |
Jul 21, 2004 | 7.645 | 7.725 | 7.250 | 7.290 | 753,600 | -0.33(-4.39%) |
Jul 20, 2004 | 7.775 | 7.795 | 7.515 | 7.625 | 921,000 | -0.08(-0.97%) |
Jul 19, 2004 | 7.815 | 7.940 | 7.575 | 7.700 | 1,044,600 | -0.14(-1.79%) |
Jul 16, 2004 | 8.325 | 8.385 | 7.810 | 7.840 | 847,400 | -0.40(-4.91%) |
Jul 15, 2004 | 8.250 | 8.530 | 8.175 | 8.245 | 771,800 | -0.01(-0.06%) |
Jul 14, 2004 | 8.760 | 8.765 | 8.185 | 8.250 | 986,000 | -0.70(-7.82%) |
Jul 13, 2004 | 8.950 | 9.140 | 8.740 | 8.950 | 393,200 | -0.01(-0.06%) |
Jul 12, 2004 | 9.375 | 9.375 | 8.870 | 8.955 | 307,800 | -0.40(-4.28%) |
Jul 09, 2004 | 9.280 | 9.520 | 9.170 | 9.355 | 338,400 | +0.17(+1.85%) |
Jul 08, 2004 | 9.250 | 9.420 | 9.105 | 9.185 | 351,200 | -0.02(-0.22%) |
Jul 07, 2004 | 9.405 | 9.520 | 9.200 | 9.205 | 303,600 | -0.03(-0.27%) |
Jul 06, 2004 | 9.750 | 9.820 | 9.230 | 9.230 | 410,000 | -0.62(-6.29%) |
Jul 02, 2004 | 10.04 | 10.04 | 9.625 | 9.850 | 249,800 | -0.09(-0.86%) |
Jul 01, 2004 | 10.50 | 10.68 | 9.830 | 9.935 | 513,200 | -0.73(-6.84%) |
Jun 30, 2004 | 10.62 | 10.66 | 10.43 | 10.66 | 380,000 | +0.11(+1.09%) |
Jun 29, 2004 | 10.02 | 10.60 | 9.995 | 10.55 | 718,800 | +0.56(+5.55%) |
Jun 28, 2004 | 10.05 | 10.22 | 9.820 | 9.995 | 412,600 | -0.23(-2.25%) |
Jun 25, 2004 | 9.980 | 10.23 | 9.850 | 10.22 | 658,400 | +0.35(+3.54%) |
Jun 24, 2004 | 10.12 | 10.32 | 9.875 | 9.875 | 376,600 | -0.39(-3.80%) |
Jun 23, 2004 | 9.830 | 10.29 | 9.690 | 10.27 | 499,800 | +0.44(+4.48%) |
Jun 22, 2004 | 9.085 | 9.825 | 9.085 | 9.825 | 422,800 | +0.62(+6.79%) |
Jun 21, 2004 | 9.255 | 9.375 | 9.167 | 9.200 | 268,800 | -0.06(-0.65%) |
Jun 18, 2004 | 9.085 | 9.420 | 9.015 | 9.260 | 605,000 | -0.01(-0.11%) |
Jun 17, 2004 | 9.375 | 9.375 | 8.995 | 9.270 | 415,600 | -0.08(-0.86%) |
Jun 16, 2004 | 9.440 | 9.445 | 9.155 | 9.350 | 282,200 | +0.04(+0.43%) |
Jun 15, 2004 | 9.065 | 9.375 | 9.065 | 9.310 | 286,400 | +0.37(+4.14%) |
Jun 14, 2004 | 9.340 | 9.375 | 8.940 | 8.940 | 338,400 | -0.44(-4.64%) |
Jun 10, 2004 | 9.290 | 9.540 | 9.255 | 9.375 | 248,800 | +0.01(+0.11%) |
Jun 09, 2004 | 9.620 | 9.620 | 9.295 | 9.365 | 272,200 | -0.25(-2.60%) |
Jun 08, 2004 | 9.875 | 9.875 | 9.500 | 9.615 | 281,600 | -0.23(-2.39%) |
Jun 07, 2004 | 9.675 | 9.865 | 9.635 | 9.850 | 213,000 | +0.37(+3.85%) |
Jun 04, 2004 | 9.430 | 9.610 | 9.350 | 9.485 | 357,600 | +0.21(+2.26%) |
Jun 03, 2004 | 9.695 | 9.695 | 9.275 | 9.275 | 415,600 | -0.36(-3.74%) |
Jun 02, 2004 | 9.795 | 9.880 | 9.430 | 9.635 | 423,200 | -0.19(-1.93%) |
Jun 01, 2004 | 9.950 | 9.950 | 9.560 | 9.825 | 369,200 | -0.12(-1.26%) |
May 28, 2004 | 9.950 | 9.985 | 9.580 | 9.950 | 290,200 | +0.01(+0.15%) |
May 27, 2004 | 9.900 | 10.03 | 9.625 | 9.935 | 413,800 | +0.17(+1.74%) |
May 26, 2004 | 9.935 | 9.935 | 9.590 | 9.765 | 374,200 | -0.08(-0.86%) |
May 25, 2004 | 9.350 | 9.935 | 9.105 | 9.850 | 592,800 | +0.58(+6.31%) |
May 24, 2004 | 9.250 | 9.425 | 9.140 | 9.265 | 301,000 | +0.07(+0.71%) |
May 21, 2004 | 9.200 | 9.215 | 8.825 | 9.200 | 506,400 | +0.05(+0.60%) |
May 20, 2004 | 9.030 | 9.303 | 8.995 | 9.145 | 391,600 | +0.02(+0.22%) |
May 19, 2004 | 9.200 | 9.485 | 9.035 | 9.125 | 504,800 | +0.12(+1.39%) |
May 18, 2004 | 8.945 | 9.100 | 8.790 | 9.000 | 439,200 | +0.20(+2.27%) |
May 17, 2004 | 8.805 | 8.985 | 8.715 | 8.800 | 372,200 | -0.24(-2.71%) |
May 14, 2004 | 9.315 | 9.350 | 8.955 | 9.045 | 332,200 | -0.15(-1.68%) |
May 13, 2004 | 9.455 | 9.525 | 9.165 | 9.200 | 683,800 | -0.35(-3.61%) |
May 12, 2004 | 9.530 | 9.670 | 8.950 | 9.545 | 910,000 | +0.03(+0.26%) |
May 11, 2004 | 9.170 | 9.520 | 9.110 | 9.520 | 806,600 | +0.50(+5.54%) |
May 10, 2004 | 9.100 | 9.105 | 8.665 | 9.020 | 653,600 | +0.00(+0.06%) |
May 07, 2004 | 9.035 | 9.345 | 8.930 | 9.015 | 527,800 | -0.05(-0.61%) |
May 06, 2004 | 9.325 | 9.325 | 8.900 | 9.070 | 523,600 | -0.14(-1.52%) |
May 05, 2004 | 9.240 | 9.295 | 9.060 | 9.210 | 709,200 | +0.15(+1.66%) |
May 04, 2004 | 8.890 | 9.240 | 8.760 | 9.060 | 677,600 | +0.22(+2.49%) |