Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.950 | 6.080 | 5.830 | 6.080 | 987,400 | +0.13(+2.18%) |
Jul 29, 2004 | 5.780 | 5.950 | 5.770 | 5.950 | 652,700 | +0.21(+3.66%) |
Jul 28, 2004 | 5.780 | 5.850 | 5.430 | 5.740 | 952,200 | -0.01(-0.17%) |
Jul 27, 2004 | 5.410 | 5.760 | 5.410 | 5.750 | 784,000 | +0.30(+5.50%) |
Jul 26, 2004 | 5.500 | 5.700 | 5.360 | 5.450 | 705,400 | -0.01(-0.18%) |
Jul 23, 2004 | 5.680 | 5.720 | 5.400 | 5.460 | 560,400 | -0.26(-4.55%) |
Jul 22, 2004 | 5.250 | 5.810 | 5.200 | 5.720 | 1,636,500 | +0.60(+11.72%) |
Jul 21, 2004 | 5.520 | 5.600 | 5.120 | 5.120 | 1,337,300 | -0.18(-3.40%) |
Jul 20, 2004 | 5.190 | 5.330 | 5.100 | 5.300 | 723,800 | +0.20(+3.92%) |
Jul 19, 2004 | 5.140 | 5.270 | 5.000 | 5.100 | 1,037,000 | +0.05(+0.99%) |
Jul 16, 2004 | 5.330 | 5.370 | 4.920 | 5.050 | 1,234,100 | -0.25(-4.72%) |
Jul 15, 2004 | 5.110 | 5.450 | 5.110 | 5.300 | 1,026,200 | +0.15(+2.91%) |
Jul 14, 2004 | 5.030 | 5.240 | 4.820 | 5.150 | 1,556,200 | +0.04(+0.78%) |
Jul 13, 2004 | 5.200 | 5.280 | 5.090 | 5.110 | 409,500 | -0.11(-2.11%) |
Jul 12, 2004 | 5.300 | 5.429 | 5.050 | 5.220 | 1,050,700 | -0.22(-4.04%) |
Jul 09, 2004 | 5.350 | 5.480 | 5.260 | 5.440 | 454,800 | +0.11(+2.06%) |
Jul 08, 2004 | 5.320 | 5.500 | 5.230 | 5.330 | 689,800 | -0.06(-1.11%) |
Jul 07, 2004 | 5.400 | 5.570 | 5.310 | 5.390 | 804,200 | -0.08(-1.46%) |
Jul 06, 2004 | 5.750 | 5.750 | 5.360 | 5.470 | 679,700 | -0.33(-5.69%) |
Jul 02, 2004 | 5.820 | 5.850 | 5.510 | 5.800 | 490,300 | -0.01(-0.17%) |
Jul 01, 2004 | 5.990 | 6.000 | 5.680 | 5.810 | 1,474,900 | -0.20(-3.33%) |
Jun 30, 2004 | 6.130 | 6.200 | 5.950 | 6.010 | 1,406,400 | -0.13(-2.12%) |
Jun 29, 2004 | 6.350 | 6.370 | 6.040 | 6.140 | 2,606,500 | -0.30(-4.66%) |
Jun 28, 2004 | 6.790 | 6.790 | 6.440 | 6.440 | 509,700 | -0.22(-3.30%) |
Jun 25, 2004 | 6.450 | 6.675 | 6.240 | 6.660 | 1,620,500 | +0.20(+3.10%) |
Jun 24, 2004 | 6.500 | 6.580 | 6.300 | 6.460 | 902,400 | -0.07(-1.07%) |
Jun 23, 2004 | 6.280 | 6.540 | 6.220 | 6.530 | 960,600 | +0.28(+4.48%) |
Jun 22, 2004 | 6.330 | 6.430 | 6.170 | 6.250 | 1,320,000 | -0.04(-0.64%) |
Jun 21, 2004 | 6.260 | 6.480 | 6.250 | 6.290 | 639,100 | +0.04(+0.64%) |
Jun 18, 2004 | 6.220 | 6.480 | 6.120 | 6.250 | 1,119,400 | -0.03(-0.48%) |
Jun 17, 2004 | 6.560 | 6.560 | 6.280 | 6.280 | 800,700 | -0.18(-2.79%) |
Jun 16, 2004 | 6.590 | 6.630 | 6.430 | 6.460 | 339,800 | -0.08(-1.22%) |
Jun 15, 2004 | 6.320 | 6.590 | 6.220 | 6.540 | 934,700 | +0.35(+5.65%) |
Jun 14, 2004 | 6.320 | 6.400 | 6.130 | 6.190 | 978,400 | -0.26(-4.03%) |
Jun 10, 2004 | 6.660 | 6.730 | 6.310 | 6.450 | 1,180,200 | -0.21(-3.15%) |
Jun 09, 2004 | 6.850 | 6.930 | 6.610 | 6.660 | 1,076,900 | -0.28(-4.03%) |
Jun 08, 2004 | 6.880 | 6.980 | 6.780 | 6.940 | 774,800 | +0.00(+0.00%) |
Jun 07, 2004 | 7.000 | 7.010 | 6.870 | 6.940 | 727,400 | +0.14(+2.06%) |
Jun 04, 2004 | 6.810 | 7.090 | 6.780 | 6.800 | 1,241,100 | +0.20(+3.03%) |
Jun 03, 2004 | 7.000 | 7.000 | 6.580 | 6.600 | 1,226,400 | -0.43(-6.12%) |
Jun 02, 2004 | 7.420 | 7.500 | 6.960 | 7.030 | 1,448,300 | -0.49(-6.52%) |
Jun 01, 2004 | 7.400 | 7.540 | 7.360 | 7.520 | 1,072,900 | +0.09(+1.21%) |
May 28, 2004 | 7.520 | 7.700 | 7.410 | 7.430 | 735,600 | -0.16(-2.11%) |
May 27, 2004 | 7.540 | 7.740 | 7.430 | 7.590 | 640,700 | +0.05(+0.66%) |
May 26, 2004 | 7.450 | 7.570 | 7.370 | 7.540 | 385,800 | -0.04(-0.53%) |
May 25, 2004 | 7.270 | 7.630 | 7.150 | 7.580 | 717,900 | +0.30(+4.12%) |
May 24, 2004 | 7.310 | 7.320 | 7.190 | 7.280 | 1,007,800 | +0.03(+0.41%) |
May 21, 2004 | 7.260 | 7.350 | 7.050 | 7.250 | 1,052,100 | +0.00(+0.00%) |
May 20, 2004 | 7.220 | 7.300 | 7.060 | 7.250 | 982,200 | +0.07(+0.97%) |
May 19, 2004 | 6.470 | 7.550 | 6.470 | 7.180 | 3,275,500 | +0.81(+12.72%) |
May 18, 2004 | 6.350 | 6.410 | 6.290 | 6.370 | 877,900 | +0.11(+1.76%) |
May 17, 2004 | 6.450 | 6.450 | 6.200 | 6.260 | 789,800 | -0.35(-5.30%) |
May 14, 2004 | 6.690 | 6.750 | 6.500 | 6.610 | 498,700 | -0.11(-1.64%) |
May 13, 2004 | 6.690 | 6.900 | 6.600 | 6.720 | 488,800 | +0.02(+0.30%) |
May 12, 2004 | 6.940 | 6.940 | 6.320 | 6.700 | 872,500 | -0.23(-3.32%) |
May 11, 2004 | 6.590 | 6.960 | 6.460 | 6.930 | 820,100 | +0.42(+6.45%) |
May 10, 2004 | 6.500 | 6.630 | 6.300 | 6.510 | 585,800 | -0.03(-0.46%) |
May 07, 2004 | 6.520 | 6.890 | 6.510 | 6.540 | 576,300 | -0.15(-2.24%) |
May 06, 2004 | 6.680 | 6.730 | 6.320 | 6.690 | 715,600 | +0.00(+0.00%) |
May 05, 2004 | 6.750 | 6.790 | 6.520 | 6.690 | 822,900 | +0.07(+1.06%) |
May 04, 2004 | 6.450 | 6.770 | 6.380 | 6.620 | 827,800 | +0.15(+2.32%) |