Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.800 | 7.850 | 7.550 | 7.610 | 27,200 | -0.17(-2.19%) |
May 27, 2004 | 7.270 | 7.780 | 7.270 | 7.780 | 25,200 | +0.10(+1.30%) |
May 26, 2004 | 7.660 | 7.730 | 7.590 | 7.680 | 117,800 | +0.10(+1.32%) |
May 25, 2004 | 7.290 | 7.800 | 7.280 | 7.580 | 78,600 | -0.07(-0.92%) |
May 24, 2004 | 7.690 | 7.860 | 7.330 | 7.650 | 189,700 | -0.04(-0.52%) |
May 21, 2004 | 7.090 | 7.930 | 7.080 | 7.690 | 322,700 | +0.64(+9.08%) |
May 20, 2004 | 7.060 | 7.060 | 6.900 | 7.050 | 100,500 | +0.14(+2.03%) |
May 19, 2004 | 6.610 | 7.030 | 6.610 | 6.910 | 85,700 | +0.30(+4.54%) |
May 18, 2004 | 6.790 | 6.790 | 6.560 | 6.610 | 44,000 | -0.23(-3.36%) |
May 17, 2004 | 6.960 | 6.970 | 6.710 | 6.840 | 33,600 | -0.01(-0.15%) |
May 14, 2004 | 6.942 | 7.000 | 6.510 | 6.850 | 129,400 | +0.02(+0.29%) |
May 13, 2004 | 7.100 | 7.100 | 6.500 | 6.830 | 726,800 | -0.19(-2.71%) |
May 12, 2004 | 7.250 | 7.250 | 6.870 | 7.020 | 100,100 | -0.04(-0.57%) |
May 11, 2004 | 7.279 | 7.279 | 7.030 | 7.060 | 93,600 | -0.11(-1.53%) |
May 10, 2004 | 7.350 | 7.990 | 7.030 | 7.170 | 168,000 | -0.07(-0.97%) |
May 07, 2004 | 6.990 | 7.310 | 6.810 | 7.240 | 41,700 | +0.28(+4.02%) |
May 06, 2004 | 7.260 | 7.500 | 6.960 | 6.960 | 110,900 | -0.41(-5.56%) |
May 05, 2004 | 7.130 | 7.380 | 7.100 | 7.370 | 37,700 | +0.27(+3.80%) |
May 04, 2004 | 7.340 | 7.340 | 7.050 | 7.100 | 167,600 | -0.16(-2.20%) |
May 03, 2004 | 8.000 | 8.060 | 7.080 | 7.260 | 164,700 | -0.74(-9.25%) |
Apr 30, 2004 | 7.960 | 8.090 | 7.710 | 8.000 | 120,600 | -0.16(-1.96%) |
Apr 29, 2004 | 8.120 | 8.450 | 7.950 | 8.160 | 48,000 | +0.05(+0.62%) |
Apr 28, 2004 | 7.930 | 8.650 | 7.850 | 8.110 | 58,400 | -0.33(-3.91%) |
Apr 27, 2004 | 8.721 | 8.750 | 8.370 | 8.440 | 68,600 | -0.29(-3.32%) |
Apr 26, 2004 | 8.929 | 8.970 | 8.680 | 8.730 | 47,400 | -0.14(-1.58%) |
Apr 23, 2004 | 8.810 | 8.900 | 8.630 | 8.870 | 67,000 | +0.13(+1.49%) |
Apr 22, 2004 | 8.510 | 8.820 | 8.500 | 8.740 | 68,700 | -0.04(-0.46%) |
Apr 21, 2004 | 8.350 | 8.810 | 8.350 | 8.780 | 67,600 | +0.29(+3.42%) |
Apr 20, 2004 | 8.390 | 8.790 | 8.310 | 8.490 | 71,900 | +0.00(+0.00%) |
Apr 19, 2004 | 8.140 | 8.650 | 8.110 | 8.490 | 48,500 | +0.19(+2.29%) |
Apr 16, 2004 | 8.440 | 8.600 | 8.010 | 8.300 | 76,500 | -0.20(-2.35%) |
Apr 15, 2004 | 8.650 | 8.675 | 8.000 | 8.500 | 90,400 | -0.20(-2.30%) |
Apr 14, 2004 | 8.270 | 8.890 | 8.200 | 8.700 | 48,800 | +0.57(+7.01%) |
Apr 13, 2004 | 8.100 | 8.340 | 7.600 | 8.130 | 93,000 | +0.16(+2.01%) |
Apr 12, 2004 | 7.901 | 8.330 | 7.660 | 7.970 | 253,900 | -0.35(-4.21%) |
Apr 08, 2004 | 8.650 | 8.650 | 8.200 | 8.320 | 139,800 | -0.37(-4.26%) |
Apr 07, 2004 | 8.570 | 8.730 | 8.400 | 8.690 | 70,200 | +0.08(+0.93%) |
Apr 06, 2004 | 8.750 | 8.800 | 7.730 | 8.610 | 198,000 | -0.14(-1.60%) |
Apr 05, 2004 | 8.499 | 8.750 | 8.000 | 8.750 | 195,100 | +0.37(+4.42%) |
Apr 02, 2004 | 7.870 | 8.471 | 7.870 | 8.380 | 135,700 | +0.52(+6.62%) |
Apr 01, 2004 | 7.800 | 7.970 | 7.580 | 7.860 | 138,000 | +0.03(+0.38%) |
Mar 31, 2004 | 7.700 | 7.830 | 7.521 | 7.830 | 131,300 | +0.40(+5.38%) |
Mar 30, 2004 | 7.110 | 7.650 | 7.090 | 7.430 | 141,400 | +0.34(+4.80%) |
Mar 29, 2004 | 7.220 | 7.410 | 6.900 | 7.090 | 218,300 | +0.14(+2.01%) |
Mar 26, 2004 | 7.200 | 7.300 | 6.870 | 6.950 | 126,100 | -0.17(-2.39%) |
Mar 25, 2004 | 7.300 | 7.410 | 7.020 | 7.120 | 85,900 | -0.01(-0.14%) |
Mar 24, 2004 | 7.030 | 7.140 | 7.020 | 7.130 | 60,000 | +0.06(+0.85%) |
Mar 23, 2004 | 7.160 | 7.300 | 7.030 | 7.070 | 119,000 | -0.04(-0.56%) |
Mar 22, 2004 | 7.210 | 7.561 | 7.110 | 7.110 | 116,400 | -0.21(-2.87%) |
Mar 19, 2004 | 7.600 | 7.950 | 7.010 | 7.320 | 179,300 | +0.17(+2.38%) |
Mar 18, 2004 | 7.000 | 7.300 | 6.700 | 7.150 | 387,400 | +0.72(+11.20%) |
Mar 17, 2004 | 6.250 | 6.510 | 6.250 | 6.430 | 13,200 | +0.18(+2.88%) |
Mar 16, 2004 | 6.790 | 6.790 | 6.190 | 6.250 | 59,400 | -0.24(-3.70%) |
Mar 15, 2004 | 6.600 | 6.600 | 6.110 | 6.490 | 21,000 | +0.22(+3.51%) |
Mar 12, 2004 | 6.599 | 6.599 | 6.260 | 6.270 | 40,200 | -0.28(-4.27%) |
Mar 11, 2004 | 6.800 | 6.800 | 6.510 | 6.550 | 115,000 | -0.10(-1.50%) |
Mar 10, 2004 | 6.500 | 6.710 | 6.500 | 6.650 | 141,900 | +0.15(+2.31%) |
Mar 09, 2004 | 6.680 | 6.890 | 6.470 | 6.500 | 110,300 | -0.28(-4.13%) |
Mar 08, 2004 | 7.050 | 7.050 | 6.780 | 6.780 | 130,800 | -0.22(-3.14%) |
Mar 05, 2004 | 7.050 | 7.050 | 6.870 | 7.000 | 223,400 | +0.00(+0.00%) |
Mar 04, 2004 | 7.010 | 7.110 | 6.950 | 7.000 | 127,700 | +0.01(+0.14%) |
Mar 03, 2004 | 6.790 | 7.050 | 6.790 | 6.990 | 108,800 | +0.04(+0.58%) |
Mar 02, 2004 | 6.950 | 7.000 | 6.800 | 6.950 | 251,000 | -0.04(-0.57%) |