Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.110 | 6.370 | 6.110 | 6.250 | 68,700 | -0.01(-0.16%) |
Jul 29, 2004 | 6.340 | 6.340 | 6.160 | 6.260 | 60,100 | +0.15(+2.45%) |
Jul 28, 2004 | 6.130 | 6.300 | 6.090 | 6.110 | 78,500 | -0.22(-3.48%) |
Jul 27, 2004 | 6.170 | 6.420 | 6.150 | 6.330 | 73,400 | +0.16(+2.59%) |
Jul 26, 2004 | 6.300 | 6.380 | 6.140 | 6.170 | 101,900 | -0.19(-2.99%) |
Jul 23, 2004 | 6.510 | 6.570 | 6.300 | 6.360 | 59,300 | -0.23(-3.49%) |
Jul 22, 2004 | 6.660 | 6.770 | 6.410 | 6.590 | 100,100 | -0.04(-0.60%) |
Jul 21, 2004 | 6.800 | 6.900 | 6.600 | 6.630 | 126,300 | -0.12(-1.78%) |
Jul 20, 2004 | 6.420 | 6.790 | 6.420 | 6.750 | 102,600 | +0.25(+3.85%) |
Jul 19, 2004 | 6.850 | 6.850 | 6.360 | 6.500 | 143,400 | -0.21(-3.13%) |
Jul 16, 2004 | 6.860 | 6.860 | 6.520 | 6.710 | 124,800 | +0.07(+1.05%) |
Jul 15, 2004 | 6.790 | 7.000 | 6.530 | 6.640 | 404,700 | +0.50(+8.14%) |
Jul 14, 2004 | 5.590 | 6.600 | 5.590 | 6.140 | 612,500 | -0.42(-6.40%) |
Jul 13, 2004 | 6.830 | 6.980 | 6.340 | 6.560 | 552,600 | -0.27(-3.95%) |
Jul 12, 2004 | 7.330 | 7.330 | 6.750 | 6.830 | 245,400 | -0.42(-5.79%) |
Jul 09, 2004 | 7.190 | 7.310 | 7.130 | 7.250 | 71,800 | +0.01(+0.14%) |
Jul 08, 2004 | 7.320 | 7.380 | 7.120 | 7.240 | 169,200 | -0.11(-1.50%) |
Jul 07, 2004 | 7.390 | 7.440 | 7.270 | 7.350 | 152,400 | +0.00(+0.00%) |
Jul 06, 2004 | 7.500 | 7.520 | 7.260 | 7.350 | 142,300 | -0.11(-1.47%) |
Jul 02, 2004 | 7.560 | 7.580 | 7.350 | 7.460 | 111,400 | +0.05(+0.67%) |
Jul 01, 2004 | 7.180 | 7.640 | 7.120 | 7.410 | 374,300 | +0.34(+4.81%) |
Jun 30, 2004 | 7.100 | 7.140 | 6.940 | 7.070 | 224,000 | +0.10(+1.43%) |
Jun 29, 2004 | 6.920 | 7.020 | 6.850 | 6.970 | 441,700 | +0.12(+1.75%) |
Jun 28, 2004 | 7.160 | 7.260 | 6.760 | 6.850 | 221,600 | -0.26(-3.66%) |
Jun 25, 2004 | 7.190 | 7.350 | 7.000 | 7.110 | 173,500 | -0.09(-1.25%) |
Jun 24, 2004 | 7.310 | 7.480 | 7.200 | 7.200 | 127,700 | -0.10(-1.37%) |
Jun 23, 2004 | 7.250 | 7.370 | 7.160 | 7.300 | 119,100 | +0.06(+0.83%) |
Jun 22, 2004 | 7.150 | 7.320 | 7.150 | 7.240 | 87,100 | -0.05(-0.69%) |
Jun 21, 2004 | 7.340 | 7.480 | 7.200 | 7.290 | 95,900 | -0.13(-1.75%) |
Jun 18, 2004 | 7.450 | 7.560 | 7.370 | 7.420 | 88,000 | -0.03(-0.40%) |
Jun 17, 2004 | 7.340 | 7.630 | 7.340 | 7.450 | 55,600 | -0.03(-0.40%) |
Jun 16, 2004 | 7.290 | 7.560 | 7.290 | 7.480 | 98,300 | +0.03(+0.40%) |
Jun 15, 2004 | 7.430 | 7.740 | 7.420 | 7.450 | 98,700 | -0.05(-0.67%) |
Jun 14, 2004 | 7.610 | 7.610 | 7.420 | 7.500 | 72,700 | -0.08(-1.06%) |
Jun 10, 2004 | 8.180 | 8.200 | 7.450 | 7.580 | 236,600 | -0.52(-6.42%) |
Jun 09, 2004 | 7.950 | 8.200 | 7.851 | 8.100 | 273,900 | +0.17(+2.14%) |
Jun 08, 2004 | 7.570 | 7.980 | 7.430 | 7.930 | 360,300 | +0.38(+5.03%) |
Jun 07, 2004 | 7.500 | 7.730 | 7.350 | 7.550 | 190,300 | +0.13(+1.75%) |
Jun 04, 2004 | 7.560 | 7.690 | 7.380 | 7.420 | 97,100 | -0.09(-1.20%) |
Jun 03, 2004 | 7.330 | 7.810 | 7.280 | 7.510 | 139,800 | +0.05(+0.67%) |
Jun 02, 2004 | 7.730 | 7.730 | 7.410 | 7.460 | 113,800 | -0.19(-2.48%) |
Jun 01, 2004 | 7.690 | 7.700 | 7.390 | 7.650 | 102,300 | +0.15(+2.00%) |
May 28, 2004 | 7.580 | 7.780 | 7.350 | 7.500 | 151,200 | -0.15(-1.96%) |
May 27, 2004 | 7.950 | 7.990 | 7.540 | 7.650 | 174,500 | -0.08(-1.03%) |
May 26, 2004 | 7.300 | 7.940 | 7.070 | 7.730 | 280,100 | +0.50(+6.92%) |
May 25, 2004 | 6.770 | 7.250 | 6.770 | 7.230 | 143,200 | +0.35(+5.09%) |
May 24, 2004 | 7.130 | 7.230 | 6.850 | 6.880 | 126,100 | -0.11(-1.57%) |
May 21, 2004 | 6.970 | 7.050 | 6.800 | 6.990 | 139,500 | +0.17(+2.49%) |
May 20, 2004 | 6.920 | 7.070 | 6.670 | 6.820 | 125,200 | -0.09(-1.30%) |
May 19, 2004 | 6.960 | 7.240 | 6.840 | 6.910 | 170,400 | +0.14(+2.07%) |
May 18, 2004 | 6.950 | 7.010 | 6.660 | 6.770 | 115,300 | -0.07(-1.02%) |
May 17, 2004 | 6.750 | 6.970 | 6.630 | 6.840 | 171,400 | -0.05(-0.73%) |
May 14, 2004 | 7.200 | 7.200 | 6.850 | 6.890 | 275,800 | -0.31(-4.31%) |
May 13, 2004 | 7.180 | 7.500 | 7.160 | 7.200 | 177,500 | -0.05(-0.69%) |
May 12, 2004 | 7.620 | 7.620 | 6.820 | 7.250 | 246,000 | -0.27(-3.59%) |
May 11, 2004 | 7.380 | 7.690 | 7.250 | 7.520 | 245,400 | +0.37(+5.17%) |
May 10, 2004 | 7.620 | 7.890 | 7.050 | 7.150 | 370,000 | -0.65(-8.33%) |
May 07, 2004 | 7.820 | 7.890 | 7.650 | 7.800 | 192,300 | +0.00(+0.00%) |
May 06, 2004 | 7.891 | 7.980 | 7.700 | 7.800 | 247,700 | -0.15(-1.89%) |
May 05, 2004 | 8.350 | 8.550 | 7.900 | 7.950 | 233,200 | -0.20(-2.45%) |
May 04, 2004 | 7.800 | 8.420 | 7.500 | 8.150 | 385,300 | +0.56(+7.38%) |