Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.850 | 6.950 | 6.660 | 6.680 | 79,500 | +0.00(+0.00%) |
Jul 29, 2004 | 6.800 | 7.000 | 6.550 | 6.680 | 98,700 | -0.15(-2.20%) |
Jul 28, 2004 | 6.850 | 6.900 | 6.530 | 6.830 | 97,100 | -0.04(-0.58%) |
Jul 27, 2004 | 6.610 | 6.940 | 6.610 | 6.870 | 83,400 | +0.25(+3.78%) |
Jul 26, 2004 | 6.760 | 6.770 | 6.550 | 6.620 | 122,900 | -0.13(-1.93%) |
Jul 23, 2004 | 6.780 | 7.110 | 6.740 | 6.750 | 89,600 | -0.03(-0.44%) |
Jul 22, 2004 | 6.850 | 7.030 | 6.750 | 6.780 | 100,800 | -0.10(-1.45%) |
Jul 21, 2004 | 7.520 | 7.520 | 6.810 | 6.880 | 175,600 | -0.52(-7.03%) |
Jul 20, 2004 | 6.910 | 7.430 | 6.790 | 7.400 | 72,400 | +0.64(+9.45%) |
Jul 19, 2004 | 6.920 | 7.080 | 6.650 | 6.761 | 90,100 | -0.16(-2.30%) |
Jul 16, 2004 | 7.210 | 7.290 | 6.920 | 6.920 | 37,600 | -0.33(-4.55%) |
Jul 15, 2004 | 7.740 | 7.740 | 7.230 | 7.250 | 118,500 | -0.43(-5.60%) |
Jul 14, 2004 | 7.540 | 7.700 | 7.320 | 7.680 | 80,100 | +0.13(+1.72%) |
Jul 13, 2004 | 7.310 | 7.970 | 7.310 | 7.550 | 217,900 | +0.25(+3.42%) |
Jul 12, 2004 | 7.300 | 7.300 | 7.060 | 7.300 | 104,800 | -0.02(-0.27%) |
Jul 09, 2004 | 7.760 | 7.860 | 7.280 | 7.320 | 103,600 | -0.44(-5.67%) |
Jul 08, 2004 | 8.040 | 8.120 | 7.740 | 7.760 | 132,700 | -0.35(-4.32%) |
Jul 07, 2004 | 7.890 | 8.200 | 7.880 | 8.110 | 129,800 | +0.16(+2.01%) |
Jul 06, 2004 | 8.030 | 8.110 | 7.880 | 7.950 | 129,300 | -0.34(-4.10%) |
Jul 02, 2004 | 8.230 | 8.310 | 8.030 | 8.290 | 51,800 | +0.04(+0.48%) |
Jul 01, 2004 | 7.970 | 8.300 | 7.870 | 8.250 | 168,300 | +0.30(+3.77%) |
Jun 30, 2004 | 8.380 | 8.400 | 7.870 | 7.950 | 179,800 | -0.39(-4.68%) |
Jun 29, 2004 | 8.610 | 8.610 | 8.160 | 8.340 | 143,800 | -0.26(-3.02%) |
Jun 28, 2004 | 8.870 | 8.990 | 8.460 | 8.600 | 274,200 | -0.18(-2.05%) |
Jun 25, 2004 | 8.840 | 9.110 | 7.820 | 8.780 | 1,945,700 | +0.10(+1.15%) |
Jun 24, 2004 | 9.550 | 9.600 | 8.680 | 8.680 | 198,400 | -0.87(-9.11%) |
Jun 23, 2004 | 8.830 | 9.570 | 8.830 | 9.550 | 502,800 | +0.65(+7.30%) |
Jun 22, 2004 | 8.640 | 8.960 | 8.580 | 8.900 | 144,500 | +0.27(+3.13%) |
Jun 21, 2004 | 8.770 | 8.830 | 8.590 | 8.630 | 112,600 | -0.20(-2.27%) |
Jun 18, 2004 | 8.680 | 9.200 | 8.380 | 8.830 | 187,600 | +0.30(+3.52%) |
Jun 17, 2004 | 8.590 | 8.650 | 8.410 | 8.530 | 126,500 | +0.04(+0.47%) |
Jun 16, 2004 | 8.350 | 8.490 | 8.100 | 8.490 | 248,600 | +0.24(+2.91%) |
Jun 15, 2004 | 8.190 | 8.360 | 8.140 | 8.250 | 364,500 | -0.07(-0.84%) |
Jun 14, 2004 | 8.050 | 8.350 | 8.050 | 8.320 | 407,500 | +0.30(+3.74%) |
Jun 10, 2004 | 8.330 | 8.330 | 7.930 | 8.020 | 251,300 | -0.22(-2.67%) |
Jun 09, 2004 | 8.650 | 8.650 | 8.030 | 8.240 | 124,900 | -0.37(-4.30%) |
Jun 08, 2004 | 8.730 | 8.820 | 8.480 | 8.610 | 124,300 | -0.20(-2.27%) |
Jun 07, 2004 | 8.840 | 8.880 | 8.450 | 8.810 | 168,300 | +0.06(+0.69%) |
Jun 04, 2004 | 9.500 | 9.540 | 8.540 | 8.750 | 368,600 | -0.65(-6.91%) |
Jun 03, 2004 | 9.440 | 9.770 | 9.380 | 9.400 | 188,700 | -0.04(-0.43%) |
Jun 02, 2004 | 10.00 | 10.00 | 9.440 | 9.441 | 111,500 | -0.47(-4.73%) |
Jun 01, 2004 | 9.740 | 10.00 | 9.620 | 9.910 | 234,800 | +0.43(+4.54%) |
May 28, 2004 | 9.600 | 9.670 | 9.460 | 9.480 | 164,300 | -0.08(-0.84%) |
May 27, 2004 | 9.630 | 10.08 | 9.450 | 9.560 | 379,200 | -0.09(-0.93%) |
May 26, 2004 | 9.580 | 10.06 | 9.450 | 9.650 | 362,600 | +0.04(+0.42%) |
May 25, 2004 | 9.710 | 9.720 | 9.440 | 9.610 | 154,400 | -0.09(-0.93%) |
May 24, 2004 | 9.490 | 9.700 | 9.440 | 9.700 | 155,300 | +0.26(+2.75%) |
May 21, 2004 | 9.440 | 9.500 | 9.340 | 9.440 | 85,400 | -0.01(-0.11%) |
May 20, 2004 | 9.560 | 9.560 | 9.360 | 9.450 | 76,400 | -0.04(-0.42%) |
May 19, 2004 | 10.26 | 10.26 | 9.490 | 9.490 | 118,500 | -0.26(-2.67%) |
May 18, 2004 | 9.440 | 9.770 | 9.240 | 9.750 | 174,100 | +0.28(+2.96%) |
May 17, 2004 | 9.780 | 9.780 | 9.234 | 9.470 | 121,000 | -0.36(-3.66%) |
May 14, 2004 | 9.960 | 10.00 | 9.720 | 9.830 | 64,900 | -0.07(-0.71%) |
May 13, 2004 | 10.05 | 10.10 | 9.840 | 9.900 | 59,000 | -0.12(-1.20%) |
May 12, 2004 | 10.03 | 10.05 | 9.250 | 10.02 | 294,400 | +0.02(+0.20%) |
May 11, 2004 | 10.15 | 10.45 | 9.920 | 10.00 | 429,800 | -0.15(-1.48%) |
May 10, 2004 | 10.31 | 10.31 | 9.900 | 10.15 | 142,000 | -0.16(-1.55%) |
May 07, 2004 | 10.68 | 10.80 | 10.28 | 10.31 | 209,800 | -0.57(-5.24%) |
May 06, 2004 | 11.21 | 11.39 | 10.60 | 10.88 | 294,200 | -0.56(-4.90%) |
May 05, 2004 | 10.15 | 11.49 | 10.04 | 11.44 | 241,800 | +1.39(+13.83%) |
May 04, 2004 | 10.70 | 10.70 | 9.850 | 10.05 | 530,700 | -0.71(-6.60%) |