Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.970 | 7.150 | 6.970 | 7.050 | 1,100 | -0.10(-1.40%) |
May 27, 2004 | 7.120 | 7.160 | 7.010 | 7.150 | 2,400 | +0.06(+0.85%) |
May 26, 2004 | 7.100 | 7.250 | 7.090 | 7.090 | 1,700 | -0.09(-1.25%) |
May 25, 2004 | 7.000 | 7.350 | 7.000 | 7.180 | 3,600 | +0.01(+0.14%) |
May 24, 2004 | 7.390 | 7.390 | 7.160 | 7.170 | 5,800 | -0.42(-5.53%) |
May 21, 2004 | 7.510 | 7.660 | 7.310 | 7.590 | 2,000 | +0.08(+1.07%) |
May 20, 2004 | 7.460 | 7.680 | 7.351 | 7.510 | 4,500 | +0.10(+1.35%) |
May 19, 2004 | 7.500 | 7.650 | 7.290 | 7.410 | 6,600 | -0.24(-3.14%) |
May 18, 2004 | 7.170 | 7.700 | 7.170 | 7.650 | 3,100 | +0.38(+5.23%) |
May 17, 2004 | 7.530 | 7.530 | 7.050 | 7.270 | 5,000 | -0.09(-1.22%) |
May 14, 2004 | 7.610 | 7.750 | 7.000 | 7.360 | 2,900 | -0.54(-6.84%) |
May 13, 2004 | 7.820 | 7.900 | 7.740 | 7.900 | 700 | +0.18(+2.33%) |
May 12, 2004 | 7.730 | 8.000 | 7.590 | 7.720 | 3,600 | +0.02(+0.26%) |
May 11, 2004 | 7.700 | 7.700 | 7.681 | 7.700 | 1,200 | +0.03(+0.39%) |
May 10, 2004 | 7.670 | 7.670 | 7.560 | 7.670 | 800 | -0.03(-0.32%) |
May 07, 2004 | 7.570 | 7.695 | 7.364 | 7.695 | 2,300 | +0.24(+3.15%) |
May 06, 2004 | 7.530 | 7.660 | 7.190 | 7.460 | 13,800 | -0.21(-2.74%) |
May 05, 2004 | 7.610 | 7.670 | 7.400 | 7.670 | 4,100 | +0.34(+4.64%) |
May 04, 2004 | 7.430 | 7.700 | 7.310 | 7.330 | 3,800 | +0.10(+1.38%) |
May 03, 2004 | 7.560 | 7.750 | 7.160 | 7.230 | 5,100 | -0.29(-3.86%) |
Apr 30, 2004 | 7.078 | 7.930 | 7.060 | 7.520 | 21,800 | +0.45(+6.36%) |
Apr 29, 2004 | 7.176 | 7.200 | 7.060 | 7.070 | 7,200 | -0.11(-1.48%) |
Apr 28, 2004 | 7.200 | 7.200 | 7.176 | 7.176 | 1,200 | +0.01(+0.08%) |
Apr 27, 2004 | 7.210 | 7.210 | 7.130 | 7.170 | 1,400 | -0.06(-0.83%) |
Apr 26, 2004 | 7.190 | 7.620 | 7.060 | 7.230 | 6,600 | -0.05(-0.69%) |
Apr 23, 2004 | 7.160 | 7.350 | 7.160 | 7.280 | 4,800 | +0.11(+1.53%) |
Apr 22, 2004 | 7.050 | 7.320 | 7.050 | 7.170 | 3,600 | +0.04(+0.55%) |
Apr 21, 2004 | 7.100 | 7.280 | 7.010 | 7.131 | 800 | -0.13(-1.78%) |
Apr 20, 2004 | 7.200 | 7.460 | 7.110 | 7.260 | 6,400 | +0.04(+0.55%) |
Apr 19, 2004 | 7.430 | 7.430 | 7.150 | 7.220 | 1,700 | +0.02(+0.28%) |
Apr 16, 2004 | 7.130 | 7.360 | 7.110 | 7.200 | 4,100 | +0.03(+0.42%) |
Apr 15, 2004 | 7.560 | 7.680 | 6.780 | 7.170 | 5,800 | -0.53(-6.88%) |
Apr 14, 2004 | 6.810 | 8.270 | 6.810 | 7.700 | 28,200 | +0.98(+14.58%) |
Apr 13, 2004 | 6.830 | 7.020 | 6.720 | 6.720 | 9,000 | +0.17(+2.58%) |
Apr 12, 2004 | 6.780 | 7.070 | 6.551 | 6.551 | 7,500 | -0.13(-1.93%) |
Apr 08, 2004 | 7.220 | 7.220 | 6.420 | 6.680 | 14,700 | -0.44(-6.18%) |
Apr 07, 2004 | 7.260 | 7.270 | 7.030 | 7.120 | 4,900 | +0.11(+1.57%) |
Apr 06, 2004 | 6.750 | 7.280 | 6.750 | 7.010 | 5,900 | -0.44(-5.91%) |
Apr 05, 2004 | 7.740 | 7.750 | 6.810 | 7.450 | 8,500 | -0.05(-0.67%) |
Apr 02, 2004 | 6.660 | 7.540 | 6.660 | 7.500 | 8,900 | +0.85(+12.78%) |
Apr 01, 2004 | 6.550 | 6.750 | 6.550 | 6.650 | 1,400 | -0.10(-1.48%) |
Mar 31, 2004 | 6.690 | 6.850 | 6.690 | 6.750 | 3,600 | +0.05(+0.75%) |
Mar 30, 2004 | 6.710 | 6.730 | 6.590 | 6.700 | 3,600 | +0.09(+1.36%) |
Mar 29, 2004 | 6.580 | 6.700 | 6.550 | 6.610 | 3,000 | +0.07(+1.07%) |
Mar 26, 2004 | 6.390 | 6.550 | 6.320 | 6.540 | 8,700 | +0.00(+0.00%) |
Mar 25, 2004 | 6.290 | 6.650 | 6.290 | 6.540 | 9,800 | +0.11(+1.71%) |
Mar 24, 2004 | 6.350 | 6.520 | 6.180 | 6.430 | 12,100 | +0.10(+1.58%) |
Mar 23, 2004 | 6.500 | 6.640 | 6.250 | 6.330 | 14,400 | -0.18(-2.76%) |
Mar 22, 2004 | 6.570 | 6.670 | 6.380 | 6.510 | 7,200 | +0.00(+0.00%) |
Mar 19, 2004 | 7.000 | 7.000 | 6.470 | 6.510 | 13,800 | -0.19(-2.84%) |
Mar 18, 2004 | 7.500 | 7.500 | 6.150 | 6.700 | 50,100 | -1.18(-14.97%) |
Mar 17, 2004 | 7.930 | 7.930 | 7.740 | 7.880 | 5,400 | -0.02(-0.25%) |
Mar 16, 2004 | 7.640 | 8.090 | 7.640 | 7.900 | 5,600 | -0.05(-0.63%) |
Mar 15, 2004 | 8.750 | 8.750 | 7.500 | 7.950 | 7,100 | -0.95(-10.67%) |
Mar 12, 2004 | 8.650 | 8.900 | 8.640 | 8.900 | 700 | +0.37(+4.34%) |
Mar 11, 2004 | 8.500 | 8.880 | 8.500 | 8.530 | 5,600 | -0.19(-2.18%) |
Mar 10, 2004 | 8.860 | 8.860 | 8.690 | 8.720 | 2,800 | -0.28(-3.11%) |
Mar 09, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 9.150 | 9.150 | 8.590 | 9.000 | 5,700 | -0.05(-0.56%) |
Mar 05, 2004 | 8.800 | 9.150 | 8.800 | 9.051 | 6,100 | -0.07(-0.76%) |
Mar 04, 2004 | 9.040 | 9.150 | 8.990 | 9.120 | 3,900 | +0.04(+0.44%) |
Mar 03, 2004 | 9.080 | 9.080 | 9.080 | 9.080 | 2,600 | +0.08(+0.89%) |
Mar 02, 2004 | 8.500 | 9.000 | 8.500 | 9.000 | 300 | +0.44(+5.14%) |