Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.800 | 4.810 | 4.790 | 4.790 | 1,900 | -0.02(-0.42%) |
Jul 29, 2004 | 4.739 | 4.810 | 4.720 | 4.810 | 5,500 | +0.11(+2.34%) |
Jul 28, 2004 | 4.750 | 4.770 | 4.700 | 4.700 | 2,800 | -0.05(-1.05%) |
Jul 27, 2004 | 4.750 | 4.800 | 4.600 | 4.750 | 12,600 | -0.15(-3.06%) |
Jul 26, 2004 | 5.000 | 5.030 | 4.900 | 4.900 | 20,600 | -0.10(-2.00%) |
Jul 23, 2004 | 5.110 | 5.110 | 5.000 | 5.000 | 13,700 | -0.20(-3.85%) |
Jul 22, 2004 | 5.300 | 5.340 | 5.150 | 5.200 | 6,300 | -0.15(-2.80%) |
Jul 21, 2004 | 5.350 | 5.380 | 5.350 | 5.350 | 2,500 | -0.02(-0.37%) |
Jul 20, 2004 | 5.370 | 5.370 | 5.370 | 5.370 | 100 | +0.05(+0.94%) |
Jul 19, 2004 | 5.300 | 5.320 | 5.300 | 5.320 | 400 | +0.02(+0.38%) |
Jul 16, 2004 | 5.300 | 5.340 | 5.300 | 5.300 | 1,000 | +0.00(+0.00%) |
Jul 15, 2004 | 5.250 | 5.300 | 5.250 | 5.300 | 200 | +0.00(+0.00%) |
Jul 14, 2004 | 5.400 | 5.400 | 5.200 | 5.300 | 6,300 | +0.00(+0.00%) |
Jul 13, 2004 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 5.350 | 5.350 | 5.260 | 5.300 | 2,100 | +0.00(+0.00%) |
Jul 09, 2004 | 5.350 | 5.350 | 5.300 | 5.300 | 4,700 | -0.10(-1.85%) |
Jul 08, 2004 | 5.450 | 5.450 | 5.400 | 5.400 | 8,600 | -0.20(-3.57%) |
Jul 07, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 1,600 | +0.05(+0.90%) |
Jul 06, 2004 | 5.600 | 5.600 | 5.550 | 5.550 | 700 | -0.07(-1.25%) |
Jul 02, 2004 | 5.640 | 5.640 | 5.620 | 5.620 | 2,800 | +0.02(+0.36%) |
Jul 01, 2004 | 5.650 | 5.650 | 5.600 | 5.600 | 3,900 | +0.00(+0.00%) |
Jun 30, 2004 | 5.520 | 5.650 | 5.520 | 5.600 | 5,300 | +0.03(+0.54%) |
Jun 29, 2004 | 5.570 | 5.640 | 5.570 | 5.570 | 7,400 | +0.02(+0.36%) |
Jun 28, 2004 | 5.640 | 5.640 | 5.550 | 5.550 | 3,000 | -0.05(-0.89%) |
Jun 25, 2004 | 5.640 | 5.640 | 5.600 | 5.600 | 1,200 | -0.03(-0.53%) |
Jun 24, 2004 | 5.650 | 5.650 | 5.600 | 5.630 | 6,500 | +0.03(+0.54%) |
Jun 23, 2004 | 5.600 | 5.640 | 5.560 | 5.600 | 1,000 | +0.00(+0.00%) |
Jun 22, 2004 | 5.510 | 5.640 | 5.510 | 5.600 | 9,100 | +0.06(+1.08%) |
Jun 21, 2004 | 5.600 | 5.600 | 5.510 | 5.540 | 2,600 | -0.11(-1.95%) |
Jun 18, 2004 | 5.550 | 5.650 | 5.500 | 5.650 | 3,000 | +0.15(+2.73%) |
Jun 17, 2004 | 5.400 | 5.500 | 5.300 | 5.500 | 8,000 | +0.06(+1.10%) |
Jun 16, 2004 | 5.400 | 5.440 | 5.300 | 5.440 | 33,100 | -0.06(-1.09%) |
Jun 15, 2004 | 5.500 | 5.550 | 5.460 | 5.500 | 7,700 | +0.00(+0.00%) |
Jun 14, 2004 | 5.400 | 5.500 | 5.360 | 5.500 | 2,500 | +0.07(+1.29%) |
Jun 10, 2004 | 5.350 | 5.450 | 5.350 | 5.430 | 8,200 | +0.06(+1.12%) |
Jun 09, 2004 | 5.350 | 5.500 | 5.320 | 5.370 | 7,100 | +0.02(+0.37%) |
Jun 08, 2004 | 5.450 | 5.450 | 5.260 | 5.350 | 14,400 | -0.15(-2.73%) |
Jun 07, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 1,300 | +0.00(+0.00%) |
Jun 04, 2004 | 5.550 | 5.650 | 5.500 | 5.500 | 1,700 | -0.05(-0.90%) |
Jun 03, 2004 | 5.600 | 5.700 | 5.550 | 5.550 | 7,800 | -0.06(-1.07%) |
Jun 02, 2004 | 5.550 | 5.610 | 5.510 | 5.610 | 2,100 | +0.07(+1.26%) |
Jun 01, 2004 | 5.700 | 5.700 | 5.540 | 5.540 | 3,000 | -0.14(-2.46%) |
May 28, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 500 | -0.02(-0.35%) |
May 26, 2004 | 5.750 | 5.750 | 5.700 | 5.700 | 1,100 | +0.00(+0.00%) |
May 25, 2004 | 5.700 | 5.700 | 5.650 | 5.700 | 900 | +0.05(+0.88%) |
May 24, 2004 | 5.690 | 5.690 | 5.600 | 5.650 | 2,200 | -0.05(-0.88%) |
May 21, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
May 20, 2004 | 5.520 | 5.700 | 5.520 | 5.700 | 4,600 | +0.15(+2.70%) |
May 19, 2004 | 5.550 | 5.600 | 5.550 | 5.550 | 400 | +0.05(+0.91%) |
May 18, 2004 | 5.510 | 5.580 | 5.500 | 5.500 | 3,700 | -0.06(-1.08%) |
May 17, 2004 | 5.740 | 5.740 | 5.560 | 5.560 | 6,900 | -0.23(-3.97%) |
May 14, 2004 | 5.840 | 5.840 | 5.750 | 5.790 | 2,500 | -0.10(-1.70%) |
May 13, 2004 | 6.030 | 6.030 | 5.830 | 5.890 | 3,200 | -0.15(-2.48%) |
May 12, 2004 | 5.900 | 6.040 | 5.700 | 6.040 | 5,800 | +0.09(+1.51%) |
May 11, 2004 | 5.900 | 5.950 | 5.900 | 5.950 | 2,300 | +0.08(+1.36%) |
May 10, 2004 | 5.760 | 5.870 | 5.650 | 5.870 | 7,700 | +0.07(+1.21%) |
May 07, 2004 | 5.750 | 5.800 | 5.750 | 5.800 | 1,300 | +0.04(+0.69%) |
May 06, 2004 | 6.050 | 6.050 | 5.750 | 5.760 | 13,500 | -0.29(-4.79%) |
May 05, 2004 | 6.100 | 6.100 | 6.050 | 6.050 | 2,200 | -0.05(-0.82%) |
May 04, 2004 | 5.950 | 6.100 | 5.950 | 6.100 | 4,300 | +0.11(+1.84%) |