Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.040 | 6.150 | 6.040 | 6.100 | 185,600 | +0.04(+0.66%) |
Jul 29, 2004 | 5.980 | 6.100 | 5.900 | 6.060 | 208,400 | +0.17(+2.89%) |
Jul 28, 2004 | 5.980 | 6.010 | 5.680 | 5.890 | 198,000 | -0.15(-2.48%) |
Jul 27, 2004 | 5.920 | 6.100 | 5.560 | 6.040 | 458,300 | +0.15(+2.55%) |
Jul 26, 2004 | 6.200 | 6.250 | 5.890 | 5.890 | 200,000 | -0.19(-3.13%) |
Jul 23, 2004 | 6.270 | 6.270 | 6.000 | 6.080 | 167,800 | -0.15(-2.41%) |
Jul 22, 2004 | 6.140 | 6.330 | 6.070 | 6.230 | 325,200 | -0.10(-1.58%) |
Jul 21, 2004 | 6.730 | 6.800 | 6.300 | 6.330 | 208,600 | -0.45(-6.64%) |
Jul 20, 2004 | 6.510 | 6.780 | 6.460 | 6.780 | 343,800 | +0.28(+4.31%) |
Jul 19, 2004 | 6.390 | 6.600 | 6.310 | 6.500 | 258,100 | +0.05(+0.78%) |
Jul 16, 2004 | 6.520 | 6.540 | 6.440 | 6.450 | 152,100 | -0.07(-1.07%) |
Jul 15, 2004 | 6.400 | 6.550 | 6.400 | 6.520 | 328,200 | +0.03(+0.46%) |
Jul 14, 2004 | 6.450 | 6.600 | 6.270 | 6.490 | 286,800 | -0.01(-0.15%) |
Jul 13, 2004 | 6.500 | 6.670 | 6.480 | 6.500 | 354,300 | -0.05(-0.76%) |
Jul 12, 2004 | 6.420 | 6.740 | 6.350 | 6.550 | 208,700 | +0.13(+2.02%) |
Jul 09, 2004 | 6.400 | 6.540 | 6.270 | 6.420 | 207,300 | +0.02(+0.31%) |
Jul 08, 2004 | 6.020 | 6.490 | 6.020 | 6.400 | 329,600 | +0.22(+3.56%) |
Jul 07, 2004 | 6.170 | 6.220 | 6.100 | 6.180 | 196,300 | -0.02(-0.32%) |
Jul 06, 2004 | 6.000 | 6.290 | 5.950 | 6.200 | 246,400 | +0.20(+3.33%) |
Jul 02, 2004 | 6.120 | 6.190 | 6.000 | 6.000 | 160,700 | -0.15(-2.44%) |
Jul 01, 2004 | 6.250 | 6.340 | 5.990 | 6.150 | 248,300 | -0.05(-0.81%) |
Jun 30, 2004 | 5.970 | 6.220 | 5.840 | 6.200 | 629,300 | +0.28(+4.73%) |
Jun 29, 2004 | 5.800 | 5.920 | 5.760 | 5.920 | 184,400 | +0.09(+1.54%) |
Jun 28, 2004 | 5.870 | 5.870 | 5.710 | 5.830 | 161,900 | -0.07(-1.19%) |
Jun 25, 2004 | 5.680 | 5.900 | 5.580 | 5.900 | 493,900 | +0.22(+3.87%) |
Jun 24, 2004 | 5.790 | 5.800 | 5.580 | 5.680 | 287,100 | -0.06(-1.05%) |
Jun 23, 2004 | 5.610 | 5.820 | 5.550 | 5.740 | 180,700 | +0.13(+2.32%) |
Jun 22, 2004 | 5.420 | 5.650 | 5.280 | 5.610 | 193,200 | +0.14(+2.56%) |
Jun 21, 2004 | 5.610 | 5.630 | 5.440 | 5.470 | 157,300 | -0.18(-3.19%) |
Jun 18, 2004 | 5.750 | 5.750 | 5.510 | 5.650 | 174,400 | -0.10(-1.74%) |
Jun 17, 2004 | 5.750 | 5.750 | 5.640 | 5.750 | 98,500 | +0.00(+0.00%) |
Jun 16, 2004 | 5.680 | 5.790 | 5.650 | 5.750 | 142,400 | +0.10(+1.77%) |
Jun 15, 2004 | 5.510 | 5.690 | 5.490 | 5.650 | 123,600 | +0.20(+3.67%) |
Jun 14, 2004 | 5.530 | 5.560 | 5.340 | 5.450 | 151,700 | -0.15(-2.68%) |
Jun 10, 2004 | 5.610 | 5.650 | 5.560 | 5.600 | 221,300 | -0.01(-0.18%) |
Jun 09, 2004 | 5.580 | 5.650 | 5.510 | 5.610 | 189,800 | +0.04(+0.72%) |
Jun 08, 2004 | 5.810 | 5.810 | 5.540 | 5.570 | 288,600 | -0.14(-2.45%) |
Jun 07, 2004 | 5.860 | 5.890 | 5.700 | 5.710 | 129,200 | -0.05(-0.87%) |
Jun 04, 2004 | 5.690 | 5.850 | 5.600 | 5.760 | 120,500 | +0.14(+2.49%) |
Jun 03, 2004 | 5.770 | 5.840 | 5.550 | 5.620 | 68,300 | -0.21(-3.60%) |
Jun 02, 2004 | 5.950 | 5.980 | 5.720 | 5.830 | 96,300 | -0.02(-0.34%) |
Jun 01, 2004 | 5.600 | 5.880 | 5.540 | 5.850 | 163,800 | +0.20(+3.54%) |
May 28, 2004 | 5.780 | 5.850 | 5.580 | 5.650 | 133,100 | -0.17(-2.92%) |
May 27, 2004 | 5.950 | 6.000 | 5.730 | 5.820 | 254,500 | -0.13(-2.18%) |
May 26, 2004 | 5.820 | 5.950 | 5.760 | 5.950 | 135,100 | +0.15(+2.59%) |
May 25, 2004 | 5.470 | 5.890 | 5.320 | 5.800 | 227,800 | +0.33(+6.03%) |
May 24, 2004 | 5.390 | 5.490 | 5.280 | 5.470 | 442,200 | +0.07(+1.30%) |
May 21, 2004 | 5.400 | 5.480 | 5.350 | 5.400 | 253,400 | +0.00(+0.00%) |
May 20, 2004 | 5.420 | 5.500 | 5.350 | 5.400 | 301,000 | -0.03(-0.55%) |
May 19, 2004 | 5.400 | 5.650 | 5.300 | 5.430 | 600,700 | +0.01(+0.18%) |
May 18, 2004 | 5.250 | 5.480 | 5.200 | 5.420 | 199,100 | +0.30(+5.86%) |
May 17, 2004 | 5.260 | 5.350 | 5.050 | 5.120 | 133,900 | -0.14(-2.66%) |
May 14, 2004 | 5.190 | 5.450 | 5.120 | 5.260 | 96,300 | +0.01(+0.19%) |
May 13, 2004 | 5.330 | 5.500 | 5.160 | 5.250 | 84,100 | -0.07(-1.32%) |
May 12, 2004 | 5.250 | 5.420 | 5.030 | 5.320 | 120,900 | +0.03(+0.57%) |
May 11, 2004 | 5.270 | 5.340 | 5.130 | 5.290 | 96,100 | +0.12(+2.32%) |
May 10, 2004 | 5.050 | 5.500 | 5.040 | 5.170 | 196,500 | +0.02(+0.39%) |
May 07, 2004 | 5.340 | 5.400 | 5.090 | 5.150 | 233,800 | -0.22(-4.10%) |
May 06, 2004 | 5.550 | 5.550 | 5.300 | 5.370 | 250,400 | -0.22(-3.94%) |
May 05, 2004 | 5.590 | 5.650 | 5.510 | 5.590 | 175,500 | -0.10(-1.76%) |
May 04, 2004 | 5.880 | 5.880 | 5.500 | 5.690 | 306,300 | -0.19(-3.23%) |