Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.770 | 7.810 | 7.750 | 7.750 | 5,600 | -0.02(-0.26%) |
May 27, 2004 | 7.500 | 7.770 | 7.450 | 7.770 | 10,400 | +0.36(+4.86%) |
May 26, 2004 | 7.400 | 7.470 | 7.380 | 7.410 | 9,100 | -0.04(-0.54%) |
May 25, 2004 | 7.500 | 7.500 | 7.350 | 7.450 | 8,700 | -0.09(-1.19%) |
May 24, 2004 | 7.700 | 7.700 | 7.540 | 7.540 | 7,800 | -0.11(-1.44%) |
May 21, 2004 | 7.700 | 7.780 | 7.650 | 7.650 | 7,700 | -0.09(-1.16%) |
May 20, 2004 | 7.900 | 7.900 | 7.740 | 7.740 | 5,400 | -0.16(-2.03%) |
May 19, 2004 | 7.900 | 7.910 | 7.750 | 7.900 | 4,400 | +0.00(+0.00%) |
May 18, 2004 | 7.400 | 7.940 | 7.400 | 7.900 | 27,100 | +0.65(+8.97%) |
May 17, 2004 | 7.250 | 7.350 | 7.250 | 7.250 | 2,700 | -0.10(-1.36%) |
May 14, 2004 | 7.300 | 7.430 | 7.300 | 7.350 | 13,100 | -0.08(-1.08%) |
May 13, 2004 | 7.500 | 7.500 | 7.350 | 7.430 | 11,100 | -0.07(-0.93%) |
May 12, 2004 | 7.740 | 7.740 | 7.500 | 7.500 | 5,300 | -0.25(-3.23%) |
May 11, 2004 | 7.370 | 7.750 | 7.370 | 7.750 | 30,000 | +0.39(+5.30%) |
May 10, 2004 | 7.500 | 7.500 | 7.300 | 7.360 | 13,800 | +0.04(+0.55%) |
May 07, 2004 | 7.700 | 7.720 | 7.320 | 7.320 | 18,600 | -0.40(-5.18%) |
May 06, 2004 | 7.750 | 7.760 | 7.640 | 7.720 | 14,000 | -0.08(-1.03%) |
May 05, 2004 | 7.900 | 7.900 | 7.750 | 7.800 | 9,700 | -0.06(-0.76%) |
May 04, 2004 | 7.900 | 7.990 | 7.860 | 7.860 | 7,800 | -0.14(-1.75%) |
May 03, 2004 | 8.000 | 8.000 | 7.830 | 8.000 | 21,000 | +0.00(+0.00%) |
Apr 30, 2004 | 8.010 | 8.100 | 7.800 | 8.000 | 44,500 | -0.02(-0.25%) |
Apr 29, 2004 | 8.000 | 8.150 | 7.940 | 8.020 | 25,200 | +0.04(+0.50%) |
Apr 28, 2004 | 8.350 | 8.350 | 7.950 | 7.980 | 36,200 | -0.57(-6.67%) |
Apr 27, 2004 | 8.570 | 8.570 | 8.450 | 8.550 | 9,300 | -0.02(-0.23%) |
Apr 26, 2004 | 8.500 | 8.580 | 8.350 | 8.570 | 58,100 | +0.32(+3.88%) |
Apr 23, 2004 | 8.220 | 8.270 | 8.210 | 8.250 | 16,100 | +0.03(+0.36%) |
Apr 22, 2004 | 8.300 | 8.300 | 8.200 | 8.220 | 11,600 | -0.19(-2.26%) |
Apr 21, 2004 | 8.400 | 8.410 | 8.310 | 8.410 | 4,600 | +0.06(+0.72%) |
Apr 20, 2004 | 8.470 | 8.470 | 8.320 | 8.350 | 8,600 | +0.03(+0.36%) |
Apr 19, 2004 | 8.400 | 8.440 | 8.320 | 8.320 | 4,500 | -0.18(-2.12%) |
Apr 16, 2004 | 8.550 | 8.550 | 8.400 | 8.500 | 13,700 | -0.05(-0.58%) |
Apr 15, 2004 | 8.700 | 8.700 | 8.450 | 8.550 | 32,800 | +0.00(+0.00%) |
Apr 14, 2004 | 8.050 | 8.600 | 8.050 | 8.550 | 71,600 | +0.50(+6.21%) |
Apr 13, 2004 | 8.020 | 8.050 | 8.000 | 8.050 | 18,800 | -0.05(-0.62%) |
Apr 12, 2004 | 8.070 | 8.160 | 8.010 | 8.100 | 18,600 | -0.02(-0.25%) |
Apr 08, 2004 | 8.000 | 8.250 | 8.000 | 8.120 | 26,400 | +0.07(+0.87%) |
Apr 07, 2004 | 8.000 | 8.050 | 8.000 | 8.050 | 11,500 | +0.05(+0.63%) |
Apr 06, 2004 | 8.090 | 8.090 | 8.000 | 8.000 | 33,100 | -0.07(-0.87%) |
Apr 05, 2004 | 8.100 | 8.150 | 8.000 | 8.070 | 30,000 | +0.07(+0.88%) |
Apr 02, 2004 | 8.000 | 8.100 | 7.950 | 8.000 | 26,500 | +0.00(+0.00%) |
Apr 01, 2004 | 8.000 | 8.110 | 7.950 | 8.000 | 27,600 | -0.05(-0.62%) |
Mar 31, 2004 | 8.150 | 8.150 | 7.910 | 8.050 | 9,700 | -0.08(-0.98%) |
Mar 30, 2004 | 8.100 | 8.170 | 7.960 | 8.130 | 29,500 | +0.13(+1.63%) |
Mar 29, 2004 | 7.800 | 8.000 | 7.800 | 8.000 | 15,400 | +0.10(+1.27%) |
Mar 26, 2004 | 8.160 | 8.270 | 7.750 | 7.900 | 81,700 | -0.26(-3.19%) |
Mar 25, 2004 | 8.270 | 8.270 | 8.160 | 8.160 | 20,300 | -0.08(-0.97%) |
Mar 24, 2004 | 8.110 | 8.270 | 8.010 | 8.240 | 7,900 | +0.13(+1.60%) |
Mar 23, 2004 | 7.960 | 8.200 | 7.960 | 8.110 | 32,000 | +0.08(+1.00%) |
Mar 22, 2004 | 8.040 | 8.040 | 7.850 | 8.030 | 47,600 | -0.01(-0.12%) |
Mar 19, 2004 | 8.000 | 8.090 | 7.950 | 8.040 | 6,300 | +0.05(+0.63%) |
Mar 18, 2004 | 7.970 | 8.030 | 7.960 | 7.990 | 12,200 | -0.02(-0.25%) |
Mar 17, 2004 | 7.950 | 8.030 | 7.880 | 8.010 | 15,000 | +0.06(+0.75%) |
Mar 16, 2004 | 7.910 | 7.990 | 7.870 | 7.950 | 20,300 | +0.10(+1.27%) |
Mar 15, 2004 | 7.540 | 8.000 | 7.540 | 7.850 | 26,900 | +0.25(+3.29%) |
Mar 12, 2004 | 7.920 | 7.920 | 7.600 | 7.600 | 21,200 | -0.41(-5.12%) |
Mar 11, 2004 | 7.800 | 8.180 | 7.720 | 8.010 | 19,400 | +0.20(+2.56%) |
Mar 10, 2004 | 8.160 | 8.480 | 7.800 | 7.810 | 30,200 | -0.55(-6.58%) |
Mar 09, 2004 | 8.290 | 8.390 | 8.250 | 8.360 | 16,600 | +0.16(+1.95%) |
Mar 08, 2004 | 8.430 | 8.480 | 8.150 | 8.200 | 31,100 | -0.24(-2.84%) |
Mar 05, 2004 | 8.210 | 8.440 | 8.100 | 8.440 | 58,900 | +0.34(+4.20%) |
Mar 04, 2004 | 8.000 | 8.300 | 7.950 | 8.100 | 45,500 | +0.14(+1.76%) |
Mar 03, 2004 | 8.000 | 8.000 | 7.800 | 7.960 | 38,800 | +0.01(+0.13%) |
Mar 02, 2004 | 7.750 | 8.010 | 7.750 | 7.950 | 53,300 | +0.30(+3.92%) |