Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.250 | 5.690 | 5.190 | 5.370 | 193,100 | +0.29(+5.71%) |
Jul 29, 2004 | 4.960 | 5.110 | 4.780 | 5.080 | 157,500 | +0.11(+2.21%) |
Jul 28, 2004 | 4.890 | 5.100 | 4.590 | 4.970 | 137,800 | -0.01(-0.20%) |
Jul 27, 2004 | 4.500 | 4.990 | 4.500 | 4.980 | 124,400 | +0.48(+10.67%) |
Jul 26, 2004 | 4.740 | 4.740 | 4.400 | 4.500 | 140,100 | -0.17(-3.64%) |
Jul 23, 2004 | 4.800 | 4.990 | 4.670 | 4.670 | 102,500 | -0.15(-3.11%) |
Jul 22, 2004 | 4.800 | 5.080 | 4.700 | 4.820 | 157,400 | +0.03(+0.63%) |
Jul 21, 2004 | 5.480 | 5.500 | 4.790 | 4.790 | 196,000 | -0.65(-11.95%) |
Jul 20, 2004 | 5.110 | 5.450 | 5.060 | 5.440 | 246,900 | +0.35(+6.88%) |
Jul 19, 2004 | 4.960 | 5.240 | 4.950 | 5.090 | 224,100 | +0.09(+1.80%) |
Jul 16, 2004 | 5.300 | 5.310 | 4.890 | 5.000 | 179,200 | -0.31(-5.84%) |
Jul 15, 2004 | 5.660 | 5.790 | 5.300 | 5.310 | 119,700 | -0.31(-5.52%) |
Jul 14, 2004 | 5.490 | 5.740 | 5.200 | 5.620 | 126,500 | +0.14(+2.55%) |
Jul 13, 2004 | 5.540 | 5.660 | 5.410 | 5.480 | 187,800 | -0.04(-0.72%) |
Jul 12, 2004 | 5.350 | 5.520 | 5.240 | 5.520 | 168,500 | +0.15(+2.79%) |
Jul 09, 2004 | 5.300 | 5.450 | 5.040 | 5.370 | 149,700 | +0.03(+0.56%) |
Jul 08, 2004 | 5.450 | 5.520 | 5.310 | 5.340 | 155,000 | -0.10(-1.84%) |
Jul 07, 2004 | 5.650 | 5.700 | 5.349 | 5.440 | 310,700 | -0.18(-3.20%) |
Jul 06, 2004 | 5.960 | 6.050 | 5.520 | 5.620 | 160,200 | -0.38(-6.33%) |
Jul 02, 2004 | 5.850 | 6.020 | 5.800 | 6.000 | 69,300 | +0.10(+1.69%) |
Jul 01, 2004 | 6.060 | 6.210 | 5.820 | 5.900 | 140,300 | -0.17(-2.80%) |
Jun 30, 2004 | 6.100 | 6.250 | 6.070 | 6.070 | 127,300 | -0.07(-1.14%) |
Jun 29, 2004 | 6.030 | 6.240 | 5.990 | 6.140 | 220,700 | -0.02(-0.32%) |
Jun 28, 2004 | 6.200 | 6.340 | 6.050 | 6.160 | 169,100 | +0.01(+0.16%) |
Jun 25, 2004 | 6.260 | 6.350 | 6.090 | 6.150 | 872,200 | +0.10(+1.65%) |
Jun 24, 2004 | 6.390 | 6.400 | 6.020 | 6.050 | 187,700 | -0.19(-3.04%) |
Jun 23, 2004 | 5.720 | 6.490 | 5.720 | 6.240 | 226,500 | +0.46(+7.96%) |
Jun 22, 2004 | 6.050 | 6.070 | 5.670 | 5.780 | 285,600 | -0.34(-5.56%) |
Jun 21, 2004 | 6.100 | 6.300 | 6.050 | 6.120 | 222,300 | -0.12(-1.92%) |
Jun 18, 2004 | 6.200 | 6.350 | 6.010 | 6.240 | 317,000 | -0.03(-0.48%) |
Jun 17, 2004 | 6.420 | 6.420 | 6.180 | 6.270 | 188,000 | -0.06(-0.95%) |
Jun 16, 2004 | 6.400 | 6.400 | 6.250 | 6.330 | 191,500 | +0.03(+0.48%) |
Jun 15, 2004 | 6.220 | 6.300 | 6.100 | 6.300 | 177,300 | +0.20(+3.28%) |
Jun 14, 2004 | 6.320 | 6.360 | 6.020 | 6.100 | 314,500 | -0.24(-3.79%) |
Jun 10, 2004 | 6.630 | 6.800 | 6.280 | 6.340 | 535,800 | -0.19(-2.91%) |
Jun 09, 2004 | 7.130 | 7.420 | 6.500 | 6.530 | 309,100 | -0.68(-9.43%) |
Jun 08, 2004 | 7.140 | 7.230 | 7.100 | 7.210 | 204,300 | -0.01(-0.14%) |
Jun 07, 2004 | 7.980 | 7.980 | 6.990 | 7.220 | 429,400 | -0.58(-7.44%) |
Jun 04, 2004 | 7.630 | 7.860 | 7.540 | 7.800 | 151,900 | +0.18(+2.36%) |
Jun 03, 2004 | 8.060 | 8.110 | 7.500 | 7.620 | 143,700 | -0.37(-4.63%) |
Jun 02, 2004 | 8.110 | 8.300 | 7.990 | 7.990 | 232,800 | -0.19(-2.32%) |
Jun 01, 2004 | 8.050 | 8.210 | 7.998 | 8.180 | 113,300 | +0.17(+2.12%) |
May 28, 2004 | 8.450 | 8.450 | 7.970 | 8.010 | 207,400 | -0.46(-5.43%) |
May 27, 2004 | 8.050 | 8.800 | 8.040 | 8.470 | 348,900 | +0.51(+6.41%) |
May 26, 2004 | 7.730 | 8.050 | 7.700 | 7.960 | 176,300 | +0.06(+0.76%) |
May 25, 2004 | 7.700 | 7.970 | 7.580 | 7.900 | 412,100 | -0.20(-2.47%) |
May 24, 2004 | 8.030 | 8.410 | 7.810 | 8.100 | 178,700 | +0.13(+1.63%) |
May 21, 2004 | 7.520 | 7.980 | 7.520 | 7.970 | 638,500 | +1.00(+14.43%) |
May 20, 2004 | 8.010 | 8.030 | 6.940 | 6.965 | 479,300 | -1.05(-13.15%) |
May 19, 2004 | 8.090 | 8.720 | 7.820 | 8.020 | 401,100 | +0.02(+0.25%) |
May 18, 2004 | 8.320 | 8.330 | 7.880 | 8.000 | 288,100 | -0.57(-6.65%) |
May 17, 2004 | 8.100 | 8.680 | 7.961 | 8.570 | 209,900 | +0.30(+3.63%) |
May 14, 2004 | 8.430 | 9.000 | 7.930 | 8.270 | 183,700 | -0.20(-2.36%) |
May 13, 2004 | 8.920 | 9.100 | 8.420 | 8.470 | 365,500 | -0.39(-4.40%) |
May 12, 2004 | 8.660 | 8.900 | 7.740 | 8.860 | 317,900 | +0.25(+2.90%) |
May 11, 2004 | 8.000 | 8.700 | 7.990 | 8.610 | 223,200 | +0.69(+8.71%) |
May 10, 2004 | 8.210 | 8.220 | 7.500 | 7.920 | 345,300 | -0.48(-5.71%) |
May 07, 2004 | 8.810 | 8.890 | 8.399 | 8.400 | 194,300 | -0.47(-5.30%) |
May 06, 2004 | 8.670 | 8.870 | 8.400 | 8.870 | 240,100 | +0.10(+1.14%) |
May 05, 2004 | 8.700 | 9.100 | 8.641 | 8.770 | 192,500 | -0.04(-0.45%) |
May 04, 2004 | 9.055 | 9.150 | 8.520 | 8.810 | 353,500 | +0.01(+0.11%) |