Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.900 | 6.290 | 5.850 | 6.130 | 492,100 | +0.22(+3.72%) |
Jul 29, 2004 | 5.750 | 5.960 | 5.610 | 5.910 | 233,200 | +0.17(+2.96%) |
Jul 28, 2004 | 5.810 | 5.850 | 5.460 | 5.740 | 386,000 | -0.02(-0.35%) |
Jul 27, 2004 | 5.500 | 5.820 | 5.460 | 5.760 | 594,900 | +0.26(+4.73%) |
Jul 26, 2004 | 5.800 | 5.860 | 5.490 | 5.500 | 677,200 | -0.32(-5.50%) |
Jul 23, 2004 | 6.050 | 6.090 | 5.800 | 5.820 | 524,200 | -0.36(-5.83%) |
Jul 22, 2004 | 6.180 | 6.300 | 5.780 | 6.180 | 630,200 | -0.09(-1.44%) |
Jul 21, 2004 | 6.450 | 6.570 | 6.140 | 6.270 | 647,200 | -0.23(-3.54%) |
Jul 20, 2004 | 6.190 | 6.510 | 6.130 | 6.500 | 729,600 | +0.23(+3.67%) |
Jul 19, 2004 | 6.410 | 6.630 | 6.200 | 6.270 | 341,300 | -0.08(-1.26%) |
Jul 16, 2004 | 6.670 | 6.770 | 6.340 | 6.350 | 415,300 | -0.35(-5.22%) |
Jul 15, 2004 | 6.820 | 6.890 | 6.610 | 6.700 | 296,000 | -0.06(-0.89%) |
Jul 14, 2004 | 6.670 | 6.900 | 6.600 | 6.760 | 508,400 | +0.06(+0.90%) |
Jul 13, 2004 | 6.850 | 7.040 | 6.680 | 6.700 | 1,597,300 | +0.24(+3.72%) |
Jul 12, 2004 | 6.850 | 6.950 | 6.400 | 6.460 | 830,500 | -0.34(-5.00%) |
Jul 09, 2004 | 6.830 | 6.990 | 6.750 | 6.800 | 363,400 | +0.06(+0.89%) |
Jul 08, 2004 | 7.060 | 7.150 | 6.740 | 6.740 | 350,300 | -0.33(-4.67%) |
Jul 07, 2004 | 7.310 | 7.420 | 7.010 | 7.070 | 297,700 | -0.15(-2.08%) |
Jul 06, 2004 | 7.510 | 7.510 | 7.220 | 7.220 | 451,100 | -0.40(-5.25%) |
Jul 02, 2004 | 7.400 | 7.690 | 7.400 | 7.620 | 567,500 | +0.16(+2.14%) |
Jul 01, 2004 | 7.600 | 7.620 | 7.310 | 7.460 | 437,200 | -0.18(-2.36%) |
Jun 30, 2004 | 7.400 | 7.640 | 7.180 | 7.640 | 652,700 | +0.24(+3.24%) |
Jun 29, 2004 | 7.000 | 7.420 | 6.970 | 7.400 | 548,000 | +0.38(+5.41%) |
Jun 28, 2004 | 7.060 | 7.190 | 6.950 | 7.020 | 493,000 | +0.06(+0.86%) |
Jun 25, 2004 | 7.010 | 8.680 | 6.930 | 6.960 | 1,982,800 | -0.14(-1.97%) |
Jun 24, 2004 | 7.050 | 7.150 | 6.980 | 7.100 | 1,129,200 | +0.05(+0.71%) |
Jun 23, 2004 | 6.610 | 7.100 | 6.580 | 7.050 | 597,600 | +0.41(+6.17%) |
Jun 22, 2004 | 6.600 | 6.660 | 6.400 | 6.640 | 387,200 | +0.04(+0.61%) |
Jun 21, 2004 | 6.810 | 6.810 | 6.590 | 6.600 | 739,100 | -0.11(-1.64%) |
Jun 18, 2004 | 6.600 | 6.800 | 6.570 | 6.710 | 384,300 | -0.03(-0.45%) |
Jun 17, 2004 | 6.920 | 7.000 | 6.600 | 6.740 | 396,800 | -0.25(-3.58%) |
Jun 16, 2004 | 6.870 | 7.000 | 6.650 | 6.990 | 305,500 | +0.19(+2.79%) |
Jun 15, 2004 | 6.650 | 6.800 | 6.610 | 6.800 | 521,300 | +0.20(+3.03%) |
Jun 14, 2004 | 6.960 | 7.000 | 6.600 | 6.600 | 403,900 | -0.33(-4.76%) |
Jun 10, 2004 | 7.100 | 7.100 | 6.620 | 6.930 | 1,193,900 | -0.07(-1.00%) |
Jun 09, 2004 | 7.280 | 7.320 | 6.940 | 7.000 | 565,600 | -0.29(-3.98%) |
Jun 08, 2004 | 7.280 | 7.400 | 7.190 | 7.290 | 488,700 | +0.04(+0.55%) |
Jun 07, 2004 | 7.200 | 7.360 | 7.120 | 7.250 | 386,400 | +0.05(+0.69%) |
Jun 04, 2004 | 7.250 | 7.370 | 7.120 | 7.200 | 491,400 | -0.05(-0.69%) |
Jun 03, 2004 | 7.480 | 7.480 | 7.140 | 7.250 | 568,400 | -0.23(-3.07%) |
Jun 02, 2004 | 7.190 | 7.480 | 7.110 | 7.480 | 414,100 | +0.31(+4.32%) |
Jun 01, 2004 | 7.070 | 7.300 | 7.060 | 7.170 | 412,100 | +0.00(+0.00%) |
May 28, 2004 | 7.520 | 7.520 | 7.050 | 7.170 | 733,700 | -0.32(-4.27%) |
May 27, 2004 | 7.470 | 7.620 | 7.290 | 7.490 | 576,100 | +0.02(+0.27%) |
May 26, 2004 | 7.050 | 7.470 | 6.950 | 7.470 | 870,900 | +0.45(+6.41%) |
May 25, 2004 | 6.750 | 7.040 | 6.730 | 7.020 | 406,100 | +0.21(+3.08%) |
May 24, 2004 | 6.820 | 7.000 | 6.650 | 6.810 | 947,100 | +0.04(+0.59%) |
May 21, 2004 | 6.760 | 7.000 | 6.640 | 6.770 | 1,327,100 | +0.06(+0.89%) |
May 20, 2004 | 6.710 | 7.000 | 6.610 | 6.710 | 422,400 | -0.08(-1.18%) |
May 19, 2004 | 7.140 | 7.210 | 6.730 | 6.790 | 500,300 | -0.21(-3.00%) |
May 18, 2004 | 6.780 | 7.150 | 6.780 | 7.000 | 650,600 | +0.21(+3.09%) |
May 17, 2004 | 6.970 | 7.070 | 6.790 | 6.790 | 382,900 | -0.28(-3.96%) |
May 14, 2004 | 7.330 | 7.390 | 7.030 | 7.070 | 466,200 | -0.25(-3.42%) |
May 13, 2004 | 7.400 | 7.530 | 7.270 | 7.320 | 426,300 | -0.16(-2.14%) |
May 12, 2004 | 7.230 | 7.500 | 6.930 | 7.480 | 924,700 | +0.27(+3.74%) |
May 11, 2004 | 7.090 | 7.510 | 6.950 | 7.210 | 716,500 | +0.15(+2.12%) |
May 10, 2004 | 7.310 | 7.440 | 6.930 | 7.060 | 768,000 | -0.24(-3.29%) |
May 07, 2004 | 7.600 | 7.850 | 7.260 | 7.300 | 538,100 | -0.23(-3.05%) |
May 06, 2004 | 7.840 | 7.840 | 7.280 | 7.530 | 432,700 | -0.32(-4.08%) |
May 05, 2004 | 7.620 | 7.870 | 7.440 | 7.850 | 843,500 | +0.55(+7.53%) |
May 04, 2004 | 7.640 | 7.890 | 7.200 | 7.300 | 731,100 | -0.45(-5.81%) |