Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.810 | 5.880 | 5.800 | 5.870 | 278,000 | +0.08(+1.38%) |
Jul 29, 2004 | 8.000 | 8.000 | 5.720 | 5.790 | 371,300 | -0.01(-0.17%) |
Jul 28, 2004 | 5.770 | 5.800 | 5.720 | 5.800 | 388,100 | -0.02(-0.34%) |
Jul 27, 2004 | 5.850 | 5.900 | 5.790 | 5.820 | 616,200 | -0.01(-0.17%) |
Jul 26, 2004 | 5.760 | 5.830 | 5.710 | 5.830 | 468,400 | +0.07(+1.22%) |
Jul 23, 2004 | 5.790 | 5.820 | 5.730 | 5.760 | 705,200 | -0.09(-1.54%) |
Jul 22, 2004 | 5.950 | 5.970 | 5.850 | 5.850 | 515,400 | -0.08(-1.35%) |
Jul 21, 2004 | 5.970 | 5.980 | 5.910 | 5.930 | 467,300 | -0.07(-1.17%) |
Jul 20, 2004 | 6.030 | 6.040 | 5.980 | 6.000 | 547,500 | +0.00(+0.00%) |
Jul 19, 2004 | 6.040 | 6.050 | 5.980 | 6.000 | 582,700 | -0.03(-0.50%) |
Jul 16, 2004 | 6.030 | 6.050 | 6.000 | 6.030 | 534,900 | +0.04(+0.67%) |
Jul 15, 2004 | 5.990 | 6.000 | 5.940 | 5.990 | 427,200 | +0.01(+0.17%) |
Jul 14, 2004 | 5.920 | 5.980 | 5.900 | 5.980 | 297,700 | +0.06(+1.01%) |
Jul 13, 2004 | 5.960 | 5.960 | 5.860 | 5.920 | 414,100 | -0.05(-0.84%) |
Jul 12, 2004 | 5.980 | 6.000 | 5.950 | 5.970 | 411,900 | +0.00(+0.00%) |
Jul 09, 2004 | 6.000 | 6.020 | 5.960 | 5.970 | 614,700 | -0.03(-0.50%) |
Jul 08, 2004 | 5.970 | 6.010 | 5.950 | 6.000 | 840,900 | +0.02(+0.33%) |
Jul 07, 2004 | 5.880 | 5.980 | 5.860 | 5.980 | 819,700 | +0.15(+2.57%) |
Jul 06, 2004 | 5.820 | 5.850 | 5.810 | 5.830 | 565,900 | +0.02(+0.34%) |
Jul 02, 2004 | 5.800 | 5.850 | 5.790 | 5.810 | 590,700 | +0.05(+0.87%) |
Jul 01, 2004 | 5.750 | 5.790 | 5.750 | 5.760 | 416,500 | +0.01(+0.17%) |
Jun 30, 2004 | 5.690 | 5.760 | 5.690 | 5.750 | 394,800 | +0.06(+1.05%) |
Jun 29, 2004 | 5.750 | 5.750 | 5.660 | 5.690 | 424,900 | -0.06(-1.04%) |
Jun 28, 2004 | 5.650 | 5.750 | 5.650 | 5.750 | 475,500 | +0.05(+0.88%) |
Jun 25, 2004 | 5.740 | 5.840 | 5.700 | 5.700 | 964,200 | -0.01(-0.18%) |
Jun 24, 2004 | 5.710 | 5.750 | 5.700 | 5.710 | 659,900 | +0.00(+0.00%) |
Jun 23, 2004 | 5.680 | 5.730 | 5.680 | 5.710 | 540,700 | +0.04(+0.71%) |
Jun 22, 2004 | 5.640 | 5.690 | 5.640 | 5.670 | 446,400 | +0.03(+0.53%) |
Jun 21, 2004 | 5.630 | 5.680 | 5.610 | 5.640 | 502,600 | +0.00(+0.00%) |
Jun 18, 2004 | 5.610 | 5.660 | 5.560 | 5.640 | 632,900 | +0.04(+0.71%) |
Jun 17, 2004 | 5.670 | 5.670 | 5.590 | 5.600 | 1,029,000 | -0.09(-1.58%) |
Jun 16, 2004 | 5.650 | 5.710 | 5.640 | 5.690 | 760,400 | +0.01(+0.18%) |
Jun 15, 2004 | 5.700 | 5.750 | 5.650 | 5.680 | 848,300 | -0.02(-0.35%) |
Jun 14, 2004 | 5.710 | 5.730 | 5.650 | 5.700 | 852,300 | -0.06(-1.04%) |
Jun 10, 2004 | 5.630 | 5.780 | 5.620 | 5.760 | 844,300 | +0.08(+1.41%) |
Jun 09, 2004 | 5.700 | 5.700 | 5.620 | 5.680 | 1,054,500 | -0.06(-1.05%) |
Jun 08, 2004 | 5.760 | 5.770 | 5.650 | 5.740 | 785,900 | -0.01(-0.17%) |
Jun 07, 2004 | 5.750 | 5.780 | 5.700 | 5.750 | 574,600 | +0.00(+0.00%) |
Jun 04, 2004 | 5.720 | 5.790 | 5.720 | 5.750 | 505,100 | +0.03(+0.52%) |
Jun 03, 2004 | 5.710 | 5.760 | 5.640 | 5.720 | 828,600 | +0.01(+0.18%) |
Jun 02, 2004 | 5.640 | 5.790 | 5.610 | 5.710 | 1,144,100 | +0.02(+0.35%) |
Jun 01, 2004 | 5.750 | 5.800 | 5.650 | 5.690 | 736,200 | -0.10(-1.73%) |
May 28, 2004 | 5.850 | 5.850 | 5.750 | 5.790 | 673,100 | +0.03(+0.52%) |
May 27, 2004 | 5.880 | 5.890 | 5.760 | 5.760 | 1,343,100 | -0.05(-0.86%) |
May 26, 2004 | 5.770 | 5.830 | 5.720 | 5.810 | 1,352,000 | +0.05(+0.87%) |
May 25, 2004 | 5.750 | 5.800 | 5.710 | 5.760 | 1,276,200 | +0.07(+1.23%) |
May 24, 2004 | 5.590 | 5.720 | 5.590 | 5.690 | 1,877,200 | +0.12(+2.15%) |
May 21, 2004 | 5.510 | 5.630 | 5.500 | 5.570 | 2,406,500 | +0.13(+2.39%) |
May 20, 2004 | 5.360 | 5.460 | 5.270 | 5.440 | 727,500 | +0.09(+1.68%) |
May 19, 2004 | 5.350 | 5.440 | 5.340 | 5.350 | 1,126,800 | +0.03(+0.56%) |
May 18, 2004 | 5.320 | 5.390 | 5.260 | 5.320 | 605,000 | -0.01(-0.19%) |
May 17, 2004 | 5.220 | 5.350 | 5.220 | 5.330 | 1,084,500 | +0.12(+2.30%) |
May 14, 2004 | 5.150 | 5.270 | 5.150 | 5.210 | 707,100 | +0.03(+0.58%) |
May 13, 2004 | 5.150 | 5.230 | 5.150 | 5.180 | 899,700 | -0.07(-1.33%) |
May 12, 2004 | 5.310 | 5.350 | 5.160 | 5.250 | 1,237,700 | -0.06(-1.13%) |
May 11, 2004 | 5.130 | 5.330 | 5.120 | 5.310 | 1,130,000 | +0.13(+2.51%) |
May 10, 2004 | 5.050 | 5.220 | 5.050 | 5.180 | 2,246,000 | -0.09(-1.71%) |
May 07, 2004 | 5.350 | 5.390 | 5.250 | 5.270 | 1,958,700 | -0.18(-3.30%) |
May 06, 2004 | 5.630 | 5.660 | 5.410 | 5.450 | 1,103,600 | -0.22(-3.88%) |
May 05, 2004 | 5.600 | 5.700 | 5.600 | 5.670 | 1,223,700 | +0.11(+1.98%) |
May 04, 2004 | 5.510 | 5.590 | 5.510 | 5.560 | 990,200 | +0.09(+1.65%) |