Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.760 | 8.030 | 7.540 | 7.880 | 1,671,500 | +0.16(+2.07%) |
May 27, 2004 | 7.750 | 7.780 | 7.500 | 7.720 | 1,058,300 | +0.01(+0.13%) |
May 26, 2004 | 7.650 | 7.800 | 7.550 | 7.710 | 1,229,900 | +0.06(+0.78%) |
May 25, 2004 | 7.440 | 7.650 | 7.310 | 7.650 | 1,096,200 | +0.18(+2.41%) |
May 24, 2004 | 7.460 | 7.560 | 7.340 | 7.470 | 679,500 | +0.07(+0.95%) |
May 21, 2004 | 7.360 | 7.450 | 7.260 | 7.400 | 479,900 | +0.02(+0.27%) |
May 20, 2004 | 7.460 | 7.500 | 7.190 | 7.380 | 1,087,300 | -0.01(-0.14%) |
May 19, 2004 | 7.600 | 7.600 | 7.210 | 7.390 | 1,155,100 | -0.04(-0.54%) |
May 18, 2004 | 7.250 | 7.509 | 7.220 | 7.430 | 1,970,100 | +0.37(+5.24%) |
May 17, 2004 | 7.000 | 7.090 | 6.880 | 7.060 | 1,400,500 | -0.08(-1.12%) |
May 14, 2004 | 7.320 | 7.320 | 7.000 | 7.140 | 1,044,700 | -0.15(-2.06%) |
May 13, 2004 | 7.300 | 7.680 | 7.220 | 7.290 | 2,612,600 | -0.11(-1.49%) |
May 12, 2004 | 7.040 | 7.430 | 6.920 | 7.400 | 4,164,200 | +0.43(+6.17%) |
May 11, 2004 | 6.820 | 7.070 | 6.810 | 6.970 | 1,220,100 | +0.37(+5.61%) |
May 10, 2004 | 6.610 | 6.730 | 6.330 | 6.600 | 956,800 | -0.12(-1.79%) |
May 07, 2004 | 6.900 | 7.100 | 6.720 | 6.720 | 1,246,700 | -0.24(-3.45%) |
May 06, 2004 | 6.800 | 7.070 | 6.680 | 6.960 | 1,589,300 | +0.12(+1.75%) |
May 05, 2004 | 6.890 | 6.980 | 6.670 | 6.840 | 2,254,700 | +0.34(+5.23%) |
May 04, 2004 | 6.540 | 6.660 | 6.350 | 6.500 | 1,599,900 | +0.23(+3.67%) |
May 03, 2004 | 6.200 | 6.340 | 6.010 | 6.270 | 2,272,000 | +0.07(+1.13%) |
Apr 30, 2004 | 6.630 | 6.700 | 6.140 | 6.200 | 1,708,600 | -0.20(-3.13%) |
Apr 29, 2004 | 6.480 | 6.550 | 5.842 | 6.400 | 7,602,600 | -0.67(-9.43%) |
Apr 28, 2004 | 7.220 | 7.240 | 6.980 | 7.066 | 1,901,000 | +0.08(+1.09%) |
Apr 27, 2004 | 7.110 | 7.240 | 6.890 | 6.990 | 1,078,800 | -0.12(-1.69%) |
Apr 26, 2004 | 7.250 | 7.340 | 7.030 | 7.110 | 1,371,100 | -0.04(-0.56%) |
Apr 23, 2004 | 7.020 | 7.210 | 6.910 | 7.150 | 1,119,800 | +0.06(+0.85%) |
Apr 22, 2004 | 7.000 | 7.150 | 6.910 | 7.090 | 1,321,100 | +0.03(+0.42%) |
Apr 21, 2004 | 7.100 | 7.230 | 6.800 | 7.060 | 1,769,700 | -0.02(-0.28%) |
Apr 20, 2004 | 7.390 | 7.750 | 7.070 | 7.080 | 5,820,000 | +0.63(+9.77%) |
Apr 19, 2004 | 6.500 | 6.500 | 6.300 | 6.450 | 1,175,300 | +0.11(+1.74%) |
Apr 16, 2004 | 6.480 | 6.640 | 6.300 | 6.340 | 1,061,800 | -0.12(-1.86%) |
Apr 15, 2004 | 6.820 | 6.850 | 6.400 | 6.460 | 841,700 | -0.24(-3.58%) |
Apr 14, 2004 | 6.790 | 6.850 | 6.420 | 6.700 | 1,274,500 | +0.07(+1.06%) |
Apr 13, 2004 | 7.050 | 7.090 | 6.560 | 6.630 | 1,230,500 | -0.31(-4.47%) |
Apr 12, 2004 | 6.860 | 7.050 | 6.800 | 6.940 | 1,507,700 | +0.13(+1.91%) |
Apr 08, 2004 | 6.850 | 6.900 | 6.770 | 6.810 | 473,900 | +0.07(+1.04%) |
Apr 07, 2004 | 6.760 | 6.910 | 6.700 | 6.740 | 1,003,200 | -0.06(-0.88%) |
Apr 06, 2004 | 6.800 | 6.930 | 6.750 | 6.800 | 1,169,500 | +0.05(+0.74%) |
Apr 05, 2004 | 6.850 | 6.910 | 6.680 | 6.750 | 764,800 | +0.10(+1.50%) |
Apr 02, 2004 | 6.840 | 6.850 | 6.610 | 6.650 | 1,113,800 | +0.00(+0.00%) |
Apr 01, 2004 | 6.800 | 6.800 | 6.520 | 6.650 | 869,800 | +0.02(+0.30%) |
Mar 31, 2004 | 6.750 | 7.000 | 6.500 | 6.630 | 1,620,300 | +0.15(+2.31%) |
Mar 30, 2004 | 6.400 | 6.500 | 6.290 | 6.480 | 1,228,800 | +0.09(+1.41%) |
Mar 29, 2004 | 6.220 | 6.400 | 6.200 | 6.390 | 1,552,100 | +0.20(+3.23%) |
Mar 26, 2004 | 6.400 | 6.490 | 6.160 | 6.190 | 1,851,000 | -0.18(-2.83%) |
Mar 25, 2004 | 6.250 | 6.450 | 6.250 | 6.370 | 1,987,800 | +0.15(+2.41%) |
Mar 24, 2004 | 6.300 | 6.390 | 6.180 | 6.220 | 639,400 | -0.07(-1.11%) |
Mar 23, 2004 | 6.300 | 6.400 | 6.140 | 6.290 | 745,800 | +0.12(+1.94%) |
Mar 22, 2004 | 6.290 | 6.350 | 6.060 | 6.170 | 1,265,700 | -0.20(-3.14%) |
Mar 19, 2004 | 6.420 | 6.500 | 6.300 | 6.370 | 802,900 | +0.01(+0.16%) |
Mar 18, 2004 | 6.600 | 6.620 | 6.290 | 6.360 | 1,426,100 | -0.25(-3.78%) |
Mar 17, 2004 | 6.496 | 6.640 | 6.450 | 6.610 | 1,018,700 | +0.16(+2.48%) |
Mar 16, 2004 | 6.620 | 6.730 | 6.140 | 6.450 | 2,039,500 | -0.08(-1.23%) |
Mar 15, 2004 | 6.800 | 6.850 | 6.420 | 6.530 | 941,400 | -0.27(-3.97%) |
Mar 12, 2004 | 6.850 | 6.950 | 6.700 | 6.800 | 1,031,700 | +0.10(+1.49%) |
Mar 11, 2004 | 6.530 | 6.940 | 6.420 | 6.700 | 1,693,900 | +0.04(+0.60%) |
Mar 10, 2004 | 6.940 | 7.000 | 6.550 | 6.660 | 1,630,800 | -0.25(-3.62%) |
Mar 09, 2004 | 7.200 | 7.210 | 6.820 | 6.910 | 1,361,000 | -0.09(-1.29%) |
Mar 08, 2004 | 7.200 | 7.320 | 6.960 | 7.000 | 1,508,000 | -0.17(-2.37%) |
Mar 05, 2004 | 7.200 | 7.360 | 7.120 | 7.170 | 1,714,200 | -0.06(-0.83%) |
Mar 04, 2004 | 7.196 | 7.280 | 7.130 | 7.230 | 1,248,200 | +0.11(+1.54%) |
Mar 03, 2004 | 7.140 | 7.180 | 6.900 | 7.120 | 2,078,300 | +0.09(+1.28%) |
Mar 02, 2004 | 7.310 | 7.370 | 6.980 | 7.030 | 4,202,100 | -0.29(-3.96%) |