Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.450 | 7.840 | 7.450 | 7.840 | 9,700 | +0.41(+5.52%) |
May 27, 2004 | 7.480 | 7.500 | 7.430 | 7.430 | 11,800 | +0.17(+2.34%) |
May 26, 2004 | 7.480 | 7.500 | 7.250 | 7.260 | 22,300 | -0.24(-3.20%) |
May 25, 2004 | 7.400 | 7.500 | 7.250 | 7.500 | 22,600 | +0.13(+1.76%) |
May 24, 2004 | 7.450 | 7.600 | 7.280 | 7.370 | 14,900 | -0.05(-0.67%) |
May 21, 2004 | 7.670 | 7.700 | 7.331 | 7.420 | 50,800 | -0.26(-3.39%) |
May 20, 2004 | 7.730 | 7.850 | 7.500 | 7.680 | 7,000 | -0.22(-2.78%) |
May 19, 2004 | 7.800 | 7.910 | 7.740 | 7.900 | 21,200 | +0.06(+0.77%) |
May 18, 2004 | 7.520 | 7.850 | 7.520 | 7.840 | 20,500 | +0.37(+4.95%) |
May 17, 2004 | 7.700 | 7.730 | 7.470 | 7.470 | 12,200 | -0.23(-2.99%) |
May 14, 2004 | 7.850 | 7.850 | 7.700 | 7.700 | 10,300 | -0.16(-2.04%) |
May 13, 2004 | 7.920 | 7.950 | 7.860 | 7.860 | 169,800 | -0.14(-1.75%) |
May 12, 2004 | 8.000 | 8.150 | 7.830 | 8.000 | 22,600 | -0.10(-1.23%) |
May 11, 2004 | 7.700 | 8.200 | 7.700 | 8.100 | 165,800 | +0.28(+3.58%) |
May 10, 2004 | 8.160 | 8.160 | 7.800 | 7.820 | 170,000 | -0.18(-2.25%) |
May 07, 2004 | 7.700 | 8.150 | 7.650 | 8.000 | 293,300 | +0.05(+0.63%) |
May 06, 2004 | 8.000 | 8.000 | 7.750 | 7.950 | 24,700 | +0.05(+0.63%) |
May 05, 2004 | 8.050 | 8.150 | 7.800 | 7.900 | 120,600 | +0.05(+0.64%) |
May 04, 2004 | 8.100 | 8.150 | 7.650 | 7.850 | 80,100 | +0.21(+2.75%) |
May 03, 2004 | 7.400 | 8.850 | 7.400 | 7.640 | 91,200 | +0.19(+2.55%) |
Apr 30, 2004 | 7.670 | 7.900 | 7.400 | 7.450 | 51,900 | -0.07(-0.93%) |
Apr 29, 2004 | 7.750 | 7.900 | 7.520 | 7.520 | 10,700 | -0.38(-4.81%) |
Apr 28, 2004 | 7.600 | 8.010 | 7.470 | 7.900 | 20,100 | -0.05(-0.63%) |
Apr 27, 2004 | 7.700 | 7.950 | 7.360 | 7.950 | 16,900 | +0.20(+2.58%) |
Apr 26, 2004 | 7.800 | 8.030 | 7.550 | 7.750 | 13,300 | +0.00(+0.00%) |
Apr 23, 2004 | 7.840 | 7.909 | 7.350 | 7.750 | 168,100 | -0.25(-3.12%) |
Apr 22, 2004 | 7.900 | 8.000 | 7.690 | 8.000 | 23,600 | -0.02(-0.25%) |
Apr 21, 2004 | 7.900 | 8.140 | 7.760 | 8.020 | 21,100 | -0.02(-0.25%) |
Apr 20, 2004 | 8.150 | 8.250 | 7.900 | 8.040 | 6,300 | -0.06(-0.74%) |
Apr 19, 2004 | 8.140 | 8.250 | 7.890 | 8.100 | 237,400 | +0.21(+2.66%) |
Apr 16, 2004 | 8.245 | 8.245 | 7.890 | 7.890 | 9,600 | -0.25(-3.07%) |
Apr 15, 2004 | 8.111 | 8.370 | 8.111 | 8.140 | 22,000 | -0.11(-1.33%) |
Apr 14, 2004 | 8.260 | 8.450 | 8.160 | 8.250 | 40,200 | -0.05(-0.60%) |
Apr 13, 2004 | 8.110 | 8.490 | 8.050 | 8.300 | 87,900 | +0.30(+3.75%) |
Apr 12, 2004 | 8.100 | 8.230 | 8.000 | 8.000 | 40,200 | -0.02(-0.25%) |
Apr 08, 2004 | 7.980 | 8.100 | 7.850 | 8.020 | 97,000 | +0.09(+1.13%) |
Apr 07, 2004 | 7.699 | 8.200 | 7.699 | 7.930 | 54,000 | +0.18(+2.32%) |
Apr 06, 2004 | 7.650 | 7.750 | 7.500 | 7.750 | 22,000 | -0.04(-0.51%) |
Apr 05, 2004 | 7.500 | 7.880 | 7.350 | 7.790 | 77,200 | +0.27(+3.59%) |
Apr 02, 2004 | 7.290 | 7.890 | 7.290 | 7.520 | 209,200 | +0.27(+3.72%) |
Apr 01, 2004 | 7.325 | 7.450 | 7.250 | 7.250 | 129,000 | +0.00(+0.00%) |
Mar 31, 2004 | 7.300 | 7.650 | 7.050 | 7.250 | 581,300 | -0.05(-0.68%) |
Mar 30, 2004 | 7.220 | 7.450 | 7.150 | 7.300 | 205,200 | +0.05(+0.69%) |
Mar 29, 2004 | 7.450 | 7.700 | 7.250 | 7.250 | 119,100 | -0.20(-2.68%) |
Mar 26, 2004 | 7.550 | 7.550 | 7.170 | 7.450 | 475,500 | -0.05(-0.67%) |