Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 3.300 | 3.480 | 3.300 | 3.440 | 236,800 | +0.09(+2.69%) |
Jul 29, 2004 | 3.300 | 3.430 | 3.200 | 3.350 | 187,500 | -0.02(-0.59%) |
Jul 28, 2004 | 3.510 | 3.510 | 3.110 | 3.370 | 228,700 | -0.07(-2.03%) |
Jul 27, 2004 | 3.450 | 3.480 | 3.290 | 3.440 | 360,800 | +0.00(+0.00%) |
Jul 26, 2004 | 3.610 | 3.620 | 3.420 | 3.440 | 286,800 | -0.07(-1.99%) |
Jul 23, 2004 | 3.760 | 3.840 | 3.500 | 3.510 | 275,900 | -0.30(-7.87%) |
Jul 22, 2004 | 3.670 | 3.970 | 3.650 | 3.810 | 500,900 | +0.11(+2.97%) |
Jul 21, 2004 | 3.820 | 3.980 | 3.660 | 3.700 | 282,600 | -0.24(-6.09%) |
Jul 20, 2004 | 3.700 | 4.020 | 3.510 | 3.940 | 390,200 | +0.20(+5.35%) |
Jul 19, 2004 | 3.750 | 3.960 | 3.650 | 3.740 | 563,000 | -0.04(-1.06%) |
Jul 16, 2004 | 3.860 | 3.970 | 3.750 | 3.780 | 314,400 | -0.11(-2.83%) |
Jul 15, 2004 | 3.600 | 3.890 | 3.540 | 3.890 | 278,500 | +0.43(+12.43%) |
Jul 14, 2004 | 3.450 | 3.740 | 3.450 | 3.460 | 655,100 | -0.04(-1.14%) |
Jul 13, 2004 | 3.640 | 3.650 | 3.450 | 3.500 | 613,400 | -0.12(-3.31%) |
Jul 12, 2004 | 3.530 | 3.630 | 3.440 | 3.620 | 1,387,500 | +0.16(+4.62%) |
Jul 09, 2004 | 3.710 | 3.800 | 3.330 | 3.460 | 3,596,100 | -1.89(-35.33%) |
Jul 07, 2004 | 5.390 | 5.540 | 5.300 | 5.350 | 80,200 | +0.00(+0.00%) |
Jul 06, 2004 | 5.500 | 5.580 | 5.350 | 5.350 | 175,800 | -0.22(-3.95%) |
Jul 02, 2004 | 5.800 | 5.800 | 5.540 | 5.570 | 108,200 | -0.12(-2.11%) |
Jul 01, 2004 | 5.930 | 5.950 | 5.690 | 5.690 | 95,400 | -0.20(-3.40%) |
Jun 30, 2004 | 5.800 | 5.910 | 5.600 | 5.890 | 210,900 | +0.24(+4.25%) |
Jun 29, 2004 | 5.600 | 5.750 | 5.450 | 5.650 | 297,500 | +0.03(+0.53%) |
Jun 28, 2004 | 5.860 | 5.860 | 5.620 | 5.620 | 195,100 | -0.15(-2.60%) |
Jun 25, 2004 | 5.600 | 5.915 | 5.500 | 5.770 | 600,800 | +0.04(+0.70%) |
Jun 24, 2004 | 5.800 | 5.840 | 5.610 | 5.730 | 204,200 | -0.07(-1.21%) |
Jun 23, 2004 | 5.600 | 5.800 | 5.500 | 5.800 | 104,500 | +0.16(+2.84%) |
Jun 22, 2004 | 5.610 | 5.700 | 5.580 | 5.640 | 118,500 | -0.06(-1.05%) |
Jun 21, 2004 | 5.750 | 5.860 | 5.600 | 5.700 | 127,400 | +0.00(+0.00%) |
Jun 18, 2004 | 5.340 | 5.700 | 5.240 | 5.700 | 230,800 | +0.24(+4.40%) |
Jun 17, 2004 | 5.640 | 5.670 | 5.300 | 5.460 | 131,500 | -0.06(-1.09%) |
Jun 16, 2004 | 5.520 | 5.660 | 5.500 | 5.520 | 231,200 | +0.02(+0.36%) |
Jun 15, 2004 | 5.550 | 5.640 | 5.410 | 5.500 | 182,100 | -0.08(-1.43%) |
Jun 14, 2004 | 5.380 | 5.590 | 5.250 | 5.580 | 934,300 | +0.23(+4.30%) |
Jun 10, 2004 | 5.310 | 5.420 | 5.210 | 5.350 | 397,700 | +0.05(+0.94%) |
Jun 09, 2004 | 5.500 | 5.600 | 5.260 | 5.300 | 213,300 | -0.26(-4.68%) |
Jun 08, 2004 | 5.560 | 5.750 | 5.450 | 5.560 | 214,500 | -0.10(-1.77%) |
Jun 07, 2004 | 5.590 | 5.750 | 5.460 | 5.660 | 144,000 | +0.13(+2.35%) |
Jun 04, 2004 | 5.520 | 5.600 | 5.261 | 5.530 | 160,200 | +0.08(+1.47%) |
Jun 03, 2004 | 5.780 | 5.780 | 5.430 | 5.450 | 252,300 | -0.23(-4.05%) |
Jun 02, 2004 | 5.650 | 5.690 | 5.580 | 5.680 | 147,400 | +0.03(+0.53%) |
Jun 01, 2004 | 5.500 | 5.750 | 5.500 | 5.650 | 282,100 | +0.05(+0.89%) |
May 28, 2004 | 5.750 | 5.750 | 5.520 | 5.600 | 329,200 | -0.08(-1.41%) |
May 27, 2004 | 5.570 | 5.760 | 5.290 | 5.680 | 760,000 | +0.24(+4.41%) |
May 26, 2004 | 5.580 | 5.720 | 5.200 | 5.440 | 397,900 | -0.07(-1.27%) |
May 25, 2004 | 5.120 | 5.580 | 5.120 | 5.510 | 286,200 | +0.32(+6.17%) |
May 24, 2004 | 5.300 | 5.450 | 5.150 | 5.190 | 127,300 | -0.03(-0.57%) |
May 21, 2004 | 5.300 | 5.500 | 5.090 | 5.220 | 304,700 | +0.08(+1.56%) |
May 20, 2004 | 5.150 | 5.300 | 5.050 | 5.140 | 311,800 | +0.03(+0.59%) |
May 19, 2004 | 5.250 | 5.300 | 5.050 | 5.110 | 397,300 | -0.04(-0.78%) |
May 18, 2004 | 5.510 | 5.590 | 5.060 | 5.150 | 769,900 | -0.35(-6.36%) |
May 17, 2004 | 5.960 | 6.100 | 5.500 | 5.500 | 410,100 | -0.58(-9.54%) |
May 14, 2004 | 6.070 | 6.190 | 5.920 | 6.080 | 170,100 | +0.03(+0.50%) |
May 13, 2004 | 6.270 | 6.340 | 6.000 | 6.050 | 183,000 | -0.07(-1.14%) |
May 12, 2004 | 6.250 | 6.390 | 5.800 | 6.120 | 265,100 | +0.00(+0.00%) |
May 11, 2004 | 6.000 | 6.250 | 6.000 | 6.120 | 349,500 | +0.11(+1.83%) |
May 10, 2004 | 6.390 | 6.430 | 5.940 | 6.010 | 686,900 | -0.52(-7.96%) |
May 07, 2004 | 6.500 | 6.700 | 6.450 | 6.530 | 258,900 | +0.03(+0.46%) |
May 06, 2004 | 6.500 | 6.640 | 6.400 | 6.500 | 367,800 | -0.04(-0.61%) |
May 05, 2004 | 6.560 | 6.700 | 6.350 | 6.540 | 469,300 | -0.02(-0.30%) |
May 04, 2004 | 6.860 | 6.860 | 6.310 | 6.560 | 655,100 | -0.18(-2.67%) |