Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.700 | 7.080 | 6.610 | 7.080 | 17,500 | +0.33(+4.89%) |
Jul 29, 2004 | 6.670 | 6.770 | 6.550 | 6.750 | 20,100 | +0.05(+0.75%) |
Jul 28, 2004 | 6.360 | 6.700 | 6.360 | 6.700 | 24,800 | +0.29(+4.52%) |
Jul 27, 2004 | 6.410 | 6.430 | 6.310 | 6.410 | 4,500 | +0.01(+0.16%) |
Jul 26, 2004 | 6.340 | 6.400 | 6.240 | 6.400 | 7,200 | +0.15(+2.40%) |
Jul 23, 2004 | 6.050 | 6.250 | 6.050 | 6.250 | 27,100 | -0.06(-0.95%) |
Jul 22, 2004 | 6.310 | 6.370 | 6.190 | 6.310 | 40,400 | +0.00(+0.00%) |
Jul 21, 2004 | 6.460 | 6.460 | 6.300 | 6.310 | 16,100 | -0.13(-2.02%) |
Jul 20, 2004 | 6.530 | 6.530 | 6.420 | 6.440 | 6,400 | -0.09(-1.38%) |
Jul 19, 2004 | 6.550 | 6.620 | 6.400 | 6.530 | 11,400 | -0.12(-1.80%) |
Jul 16, 2004 | 6.800 | 6.800 | 6.650 | 6.650 | 7,500 | -0.15(-2.21%) |
Jul 15, 2004 | 7.000 | 7.000 | 6.780 | 6.800 | 8,900 | -0.19(-2.72%) |
Jul 14, 2004 | 6.590 | 7.050 | 6.590 | 6.990 | 30,800 | +0.50(+7.70%) |
Jul 13, 2004 | 6.350 | 6.490 | 6.350 | 6.490 | 4,700 | +0.08(+1.25%) |
Jul 12, 2004 | 6.550 | 6.600 | 6.400 | 6.410 | 13,000 | -0.19(-2.88%) |
Jul 09, 2004 | 6.680 | 6.680 | 6.550 | 6.600 | 24,700 | -0.11(-1.64%) |
Jul 08, 2004 | 6.700 | 6.740 | 6.600 | 6.710 | 9,200 | -0.04(-0.59%) |
Jul 07, 2004 | 6.750 | 6.780 | 6.700 | 6.750 | 6,700 | -0.06(-0.88%) |
Jul 06, 2004 | 6.840 | 6.840 | 6.720 | 6.810 | 4,700 | -0.08(-1.16%) |
Jul 02, 2004 | 6.850 | 6.900 | 6.850 | 6.890 | 15,700 | +0.11(+1.62%) |
Jul 01, 2004 | 6.650 | 6.820 | 6.650 | 6.780 | 3,900 | +0.19(+2.88%) |
Jun 30, 2004 | 6.350 | 6.590 | 6.340 | 6.590 | 24,000 | +0.19(+2.97%) |
Jun 29, 2004 | 6.470 | 6.490 | 6.330 | 6.400 | 19,300 | -0.11(-1.69%) |
Jun 28, 2004 | 6.620 | 6.620 | 6.320 | 6.510 | 27,200 | -0.19(-2.84%) |
Jun 25, 2004 | 6.830 | 6.830 | 6.700 | 6.700 | 15,200 | -0.20(-2.90%) |
Jun 24, 2004 | 7.080 | 7.080 | 6.890 | 6.900 | 11,700 | -0.21(-2.95%) |
Jun 23, 2004 | 7.220 | 7.240 | 7.100 | 7.110 | 18,600 | -0.07(-0.97%) |
Jun 22, 2004 | 7.120 | 7.220 | 7.100 | 7.180 | 18,100 | -0.04(-0.55%) |
Jun 21, 2004 | 7.130 | 7.300 | 7.120 | 7.220 | 14,000 | +0.04(+0.56%) |
Jun 18, 2004 | 7.350 | 7.350 | 7.150 | 7.180 | 18,600 | -0.07(-0.97%) |
Jun 17, 2004 | 7.300 | 7.340 | 7.160 | 7.250 | 14,600 | -0.05(-0.70%) |
Jun 16, 2004 | 7.350 | 7.400 | 7.300 | 7.301 | 22,400 | -0.06(-0.80%) |
Jun 15, 2004 | 7.460 | 7.470 | 7.320 | 7.360 | 19,400 | -0.10(-1.34%) |
Jun 14, 2004 | 7.370 | 7.480 | 7.330 | 7.460 | 10,600 | +0.06(+0.81%) |
Jun 10, 2004 | 7.400 | 7.420 | 7.320 | 7.400 | 22,300 | +0.00(+0.00%) |
Jun 09, 2004 | 7.450 | 7.450 | 7.400 | 7.400 | 8,500 | -0.11(-1.46%) |
Jun 08, 2004 | 7.500 | 7.590 | 7.460 | 7.510 | 9,500 | +0.04(+0.54%) |
Jun 07, 2004 | 7.500 | 7.500 | 7.400 | 7.470 | 13,700 | +0.04(+0.54%) |
Jun 04, 2004 | 7.450 | 7.600 | 7.350 | 7.430 | 21,600 | -0.08(-1.07%) |
Jun 03, 2004 | 7.390 | 7.550 | 7.390 | 7.510 | 42,500 | +0.07(+0.94%) |
Jun 02, 2004 | 7.500 | 7.510 | 7.410 | 7.440 | 15,600 | -0.08(-1.06%) |
Jun 01, 2004 | 7.600 | 7.600 | 7.500 | 7.520 | 15,800 | +0.02(+0.27%) |
May 28, 2004 | 7.010 | 7.500 | 7.000 | 7.500 | 194,700 | +0.50(+7.14%) |
May 27, 2004 | 6.900 | 7.000 | 6.880 | 7.000 | 188,300 | +0.15(+2.19%) |
May 26, 2004 | 6.840 | 6.850 | 6.820 | 6.850 | 33,500 | -0.02(-0.29%) |
May 25, 2004 | 6.800 | 6.880 | 6.800 | 6.870 | 18,900 | +0.01(+0.15%) |
May 24, 2004 | 6.990 | 6.990 | 6.860 | 6.860 | 17,900 | -0.14(-2.00%) |
May 21, 2004 | 7.000 | 7.000 | 6.950 | 7.000 | 6,600 | +0.00(+0.00%) |
May 20, 2004 | 7.000 | 7.000 | 6.950 | 7.000 | 9,100 | +0.00(+0.00%) |
May 19, 2004 | 6.890 | 7.040 | 6.890 | 7.000 | 225,000 | +0.14(+2.04%) |
May 18, 2004 | 6.850 | 6.860 | 6.720 | 6.860 | 167,600 | +0.06(+0.88%) |
May 17, 2004 | 6.890 | 6.890 | 6.710 | 6.800 | 10,700 | -0.08(-1.16%) |
May 14, 2004 | 6.580 | 6.880 | 6.550 | 6.880 | 258,000 | +0.30(+4.56%) |
May 13, 2004 | 6.340 | 6.600 | 6.300 | 6.580 | 87,800 | +0.25(+3.95%) |
May 12, 2004 | 6.350 | 6.380 | 6.300 | 6.330 | 31,000 | -0.04(-0.63%) |
May 11, 2004 | 6.350 | 6.380 | 6.310 | 6.370 | 116,800 | -0.03(-0.47%) |
May 10, 2004 | 6.400 | 6.400 | 6.270 | 6.400 | 52,100 | -0.05(-0.78%) |
May 07, 2004 | 6.550 | 6.550 | 6.400 | 6.450 | 9,400 | -0.14(-2.12%) |
May 06, 2004 | 6.590 | 6.590 | 6.590 | 6.590 | 400 | -0.01(-0.15%) |
May 05, 2004 | 6.650 | 6.650 | 6.580 | 6.600 | 28,900 | -0.06(-0.90%) |
May 04, 2004 | 6.560 | 6.690 | 6.560 | 6.660 | 17,200 | +0.10(+1.52%) |