Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.840 | 5.980 | 5.430 | 5.770 | 128,100 | +0.09(+1.58%) |
Jul 29, 2004 | 5.440 | 5.750 | 5.180 | 5.680 | 110,400 | +0.38(+7.17%) |
Jul 28, 2004 | 5.470 | 5.470 | 5.050 | 5.300 | 99,100 | +0.02(+0.38%) |
Jul 27, 2004 | 4.510 | 5.430 | 4.370 | 5.280 | 294,500 | +0.76(+16.81%) |
Jul 26, 2004 | 4.790 | 4.830 | 4.500 | 4.520 | 121,000 | -0.28(-5.83%) |
Jul 23, 2004 | 5.100 | 5.180 | 4.700 | 4.800 | 194,700 | -0.16(-3.23%) |
Jul 22, 2004 | 5.300 | 5.390 | 4.800 | 4.960 | 149,700 | -0.14(-2.75%) |
Jul 21, 2004 | 5.470 | 5.580 | 5.050 | 5.100 | 120,100 | -0.17(-3.23%) |
Jul 20, 2004 | 5.020 | 5.960 | 5.000 | 5.270 | 120,500 | -0.06(-1.13%) |
Jul 19, 2004 | 5.600 | 5.600 | 5.180 | 5.330 | 121,300 | -0.31(-5.50%) |
Jul 16, 2004 | 5.700 | 6.030 | 5.620 | 5.640 | 74,300 | -0.33(-5.53%) |
Jul 15, 2004 | 5.830 | 5.980 | 5.750 | 5.970 | 41,300 | -0.02(-0.33%) |
Jul 14, 2004 | 6.340 | 6.340 | 5.950 | 5.990 | 97,100 | -0.09(-1.48%) |
Jul 13, 2004 | 6.330 | 6.330 | 6.040 | 6.080 | 97,900 | +0.00(+0.00%) |
Jul 12, 2004 | 5.980 | 6.220 | 5.600 | 6.080 | 141,900 | +0.21(+3.58%) |
Jul 09, 2004 | 6.060 | 6.140 | 5.451 | 5.870 | 375,400 | -0.31(-5.02%) |
Jul 08, 2004 | 6.380 | 6.490 | 6.030 | 6.180 | 121,000 | -0.33(-5.07%) |
Jul 07, 2004 | 6.580 | 6.650 | 6.400 | 6.510 | 32,900 | -0.14(-2.11%) |
Jul 06, 2004 | 6.990 | 6.990 | 6.370 | 6.650 | 127,800 | -0.29(-4.18%) |
Jul 02, 2004 | 7.130 | 7.130 | 6.870 | 6.940 | 52,900 | +0.04(+0.58%) |
Jul 01, 2004 | 6.870 | 7.560 | 6.870 | 6.900 | 140,500 | +0.00(+0.00%) |
Jun 30, 2004 | 7.160 | 7.320 | 6.750 | 6.900 | 242,800 | -0.31(-4.30%) |
Jun 29, 2004 | 7.250 | 7.610 | 7.210 | 7.210 | 78,500 | -0.08(-1.10%) |
Jun 28, 2004 | 7.500 | 7.700 | 7.140 | 7.290 | 170,100 | -0.55(-7.02%) |
Jun 25, 2004 | 7.620 | 7.960 | 6.300 | 7.840 | 1,317,600 | +0.22(+2.89%) |
Jun 24, 2004 | 7.450 | 7.680 | 7.200 | 7.620 | 67,300 | +0.11(+1.46%) |
Jun 23, 2004 | 7.800 | 8.030 | 7.350 | 7.510 | 237,500 | -0.35(-4.45%) |
Jun 22, 2004 | 7.780 | 8.060 | 7.750 | 7.860 | 101,100 | +0.08(+1.03%) |
Jun 21, 2004 | 7.780 | 7.970 | 7.660 | 7.780 | 125,400 | -0.08(-1.02%) |
Jun 18, 2004 | 7.580 | 7.940 | 7.550 | 7.860 | 387,600 | +0.03(+0.38%) |
Jun 17, 2004 | 7.690 | 7.960 | 7.690 | 7.830 | 69,800 | +0.06(+0.77%) |
Jun 16, 2004 | 7.990 | 7.990 | 7.630 | 7.770 | 84,200 | -0.16(-2.02%) |
Jun 15, 2004 | 7.360 | 8.060 | 7.130 | 7.930 | 197,500 | +0.43(+5.73%) |
Jun 14, 2004 | 7.800 | 7.890 | 7.440 | 7.500 | 128,300 | -0.33(-4.21%) |
Jun 10, 2004 | 8.060 | 8.140 | 7.800 | 7.830 | 123,400 | -0.32(-3.93%) |
Jun 09, 2004 | 8.630 | 8.700 | 7.920 | 8.150 | 252,500 | -0.27(-3.21%) |
Jun 08, 2004 | 8.760 | 8.780 | 7.810 | 8.420 | 962,800 | -0.36(-4.10%) |
Jun 07, 2004 | 10.00 | 10.03 | 8.730 | 8.780 | 551,100 | -1.10(-11.13%) |
Jun 04, 2004 | 10.00 | 10.40 | 9.880 | 9.880 | 202,800 | +0.00(+0.00%) |
Jun 03, 2004 | 10.81 | 10.89 | 9.700 | 9.880 | 278,000 | -0.94(-8.69%) |
Jun 02, 2004 | 11.22 | 11.22 | 10.69 | 10.82 | 116,700 | -0.33(-2.96%) |
Jun 01, 2004 | 10.65 | 11.25 | 10.60 | 11.15 | 210,100 | +0.35(+3.24%) |
May 28, 2004 | 10.93 | 11.19 | 10.64 | 10.80 | 148,000 | -0.10(-0.92%) |
May 27, 2004 | 10.79 | 10.91 | 10.41 | 10.90 | 199,600 | +0.28(+2.64%) |
May 26, 2004 | 10.48 | 10.80 | 10.36 | 10.62 | 202,800 | +0.10(+0.95%) |
May 25, 2004 | 9.820 | 10.75 | 9.820 | 10.52 | 738,900 | +0.62(+6.26%) |
May 24, 2004 | 9.100 | 10.01 | 9.100 | 9.900 | 190,400 | +0.64(+6.91%) |
May 21, 2004 | 9.030 | 9.610 | 9.000 | 9.260 | 78,900 | +0.26(+2.89%) |
May 20, 2004 | 9.310 | 9.310 | 8.831 | 9.000 | 68,400 | -0.34(-3.64%) |
May 19, 2004 | 9.810 | 9.890 | 9.300 | 9.340 | 71,800 | -0.36(-3.71%) |
May 18, 2004 | 9.590 | 10.18 | 9.200 | 9.700 | 189,200 | +0.28(+2.97%) |
May 17, 2004 | 9.560 | 9.680 | 8.860 | 9.420 | 143,100 | -0.27(-2.79%) |
May 14, 2004 | 9.550 | 10.00 | 9.409 | 9.690 | 223,400 | +0.10(+1.08%) |
May 13, 2004 | 8.810 | 9.660 | 8.810 | 9.586 | 125,300 | +0.76(+8.56%) |
May 12, 2004 | 8.910 | 9.170 | 8.500 | 8.830 | 93,100 | -0.08(-0.90%) |
May 11, 2004 | 8.710 | 9.090 | 8.700 | 8.910 | 78,900 | +0.31(+3.60%) |
May 10, 2004 | 9.280 | 9.380 | 8.070 | 8.600 | 315,700 | -0.79(-8.41%) |
May 07, 2004 | 9.360 | 9.560 | 8.810 | 9.390 | 79,600 | -0.09(-0.95%) |
May 06, 2004 | 9.460 | 9.660 | 9.000 | 9.480 | 110,600 | +0.07(+0.74%) |
May 05, 2004 | 8.800 | 9.430 | 8.730 | 9.410 | 220,500 | +0.66(+7.54%) |
May 04, 2004 | 9.020 | 9.400 | 8.670 | 8.750 | 149,400 | -0.22(-2.45%) |