Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.560 | 6.950 | 6.060 | 6.950 | 54,300 | +0.28(+4.20%) |
May 27, 2004 | 6.790 | 6.790 | 6.049 | 6.670 | 84,000 | -0.08(-1.19%) |
May 26, 2004 | 6.210 | 6.750 | 6.180 | 6.750 | 19,400 | +0.13(+1.96%) |
May 25, 2004 | 6.500 | 6.700 | 6.260 | 6.620 | 27,800 | -0.08(-1.19%) |
May 24, 2004 | 6.470 | 6.790 | 6.240 | 6.700 | 16,700 | +0.10(+1.52%) |
May 21, 2004 | 6.480 | 6.700 | 6.180 | 6.600 | 17,600 | -0.02(-0.30%) |
May 20, 2004 | 6.480 | 6.730 | 6.480 | 6.620 | 11,400 | -0.03(-0.45%) |
May 19, 2004 | 6.770 | 6.770 | 5.730 | 6.650 | 13,100 | +0.04(+0.61%) |
May 18, 2004 | 6.240 | 6.669 | 6.240 | 6.610 | 3,000 | +0.11(+1.69%) |
May 17, 2004 | 6.790 | 6.790 | 6.160 | 6.500 | 12,600 | -0.35(-5.11%) |
May 14, 2004 | 6.600 | 6.930 | 6.120 | 6.850 | 20,000 | +0.35(+5.38%) |
May 13, 2004 | 6.690 | 6.930 | 6.120 | 6.500 | 12,000 | -0.20(-2.99%) |
May 12, 2004 | 6.160 | 6.930 | 5.740 | 6.700 | 37,100 | +0.45(+7.20%) |
May 11, 2004 | 6.070 | 6.380 | 6.060 | 6.250 | 9,400 | +0.00(+0.00%) |
May 10, 2004 | 6.450 | 6.540 | 5.750 | 6.250 | 31,100 | -0.26(-3.99%) |
May 07, 2004 | 6.150 | 6.600 | 6.050 | 6.510 | 9,700 | +0.43(+7.07%) |
May 06, 2004 | 6.290 | 6.500 | 5.930 | 6.080 | 28,000 | -0.02(-0.33%) |
May 05, 2004 | 6.500 | 6.750 | 6.100 | 6.100 | 56,400 | -0.43(-6.58%) |
May 04, 2004 | 7.270 | 7.270 | 6.370 | 6.530 | 29,100 | -0.31(-4.53%) |
May 03, 2004 | 6.610 | 7.200 | 6.500 | 6.840 | 19,900 | +0.24(+3.64%) |
Apr 30, 2004 | 6.610 | 6.790 | 6.520 | 6.600 | 33,500 | -0.10(-1.49%) |
Apr 29, 2004 | 6.870 | 6.910 | 6.480 | 6.700 | 53,600 | +0.19(+2.92%) |
Apr 28, 2004 | 7.970 | 7.970 | 6.510 | 6.510 | 366,300 | -1.31(-16.75%) |
Apr 27, 2004 | 8.250 | 8.350 | 7.720 | 7.820 | 31,500 | -0.30(-3.69%) |
Apr 26, 2004 | 8.740 | 8.770 | 8.120 | 8.120 | 19,000 | -0.53(-6.13%) |
Apr 23, 2004 | 8.600 | 8.650 | 8.220 | 8.650 | 20,600 | -0.05(-0.57%) |
Apr 22, 2004 | 8.620 | 8.800 | 8.340 | 8.700 | 16,000 | -0.10(-1.14%) |
Apr 21, 2004 | 8.440 | 8.880 | 8.430 | 8.800 | 32,400 | -0.08(-0.90%) |
Apr 20, 2004 | 8.570 | 8.880 | 8.340 | 8.880 | 4,200 | +0.32(+3.74%) |
Apr 19, 2004 | 9.240 | 9.240 | 8.180 | 8.560 | 46,600 | -0.38(-4.25%) |
Apr 16, 2004 | 8.610 | 8.990 | 8.410 | 8.940 | 46,300 | +0.04(+0.45%) |
Apr 15, 2004 | 9.240 | 9.240 | 8.540 | 8.900 | 23,000 | -0.10(-1.11%) |
Apr 14, 2004 | 8.520 | 9.000 | 8.210 | 9.000 | 41,600 | +0.22(+2.51%) |
Apr 13, 2004 | 8.720 | 8.990 | 8.170 | 8.780 | 14,100 | -0.01(-0.11%) |
Apr 12, 2004 | 8.580 | 9.050 | 8.120 | 8.790 | 39,500 | +0.02(+0.23%) |
Apr 08, 2004 | 9.090 | 9.090 | 8.750 | 8.770 | 23,200 | -0.23(-2.56%) |
Apr 07, 2004 | 9.140 | 9.150 | 8.500 | 9.000 | 70,100 | -0.15(-1.64%) |
Apr 06, 2004 | 9.220 | 9.300 | 9.010 | 9.150 | 19,600 | +0.09(+0.99%) |
Apr 05, 2004 | 9.210 | 9.450 | 8.910 | 9.060 | 117,600 | -0.11(-1.20%) |
Apr 02, 2004 | 8.190 | 10.08 | 8.140 | 9.170 | 216,100 | +1.03(+12.65%) |
Apr 01, 2004 | 8.040 | 8.140 | 7.840 | 8.140 | 28,700 | +0.14(+1.75%) |
Mar 31, 2004 | 7.740 | 8.180 | 7.740 | 8.000 | 17,500 | -0.08(-0.99%) |
Mar 30, 2004 | 7.980 | 8.380 | 7.850 | 8.080 | 57,700 | +0.13(+1.64%) |
Mar 29, 2004 | 7.500 | 7.950 | 7.370 | 7.950 | 68,800 | +0.42(+5.58%) |
Mar 26, 2004 | 7.710 | 7.750 | 7.440 | 7.530 | 7,800 | -0.22(-2.84%) |
Mar 25, 2004 | 7.460 | 7.920 | 7.290 | 7.750 | 33,100 | +0.02(+0.26%) |
Mar 24, 2004 | 7.461 | 7.730 | 7.400 | 7.730 | 12,400 | +0.20(+2.66%) |
Mar 23, 2004 | 7.450 | 7.660 | 7.360 | 7.530 | 47,300 | +0.03(+0.40%) |
Mar 22, 2004 | 7.650 | 7.690 | 7.300 | 7.500 | 48,800 | -0.21(-2.72%) |
Mar 19, 2004 | 7.780 | 7.850 | 7.510 | 7.710 | 27,900 | +0.00(+0.00%) |
Mar 18, 2004 | 7.970 | 7.970 | 7.480 | 7.710 | 64,900 | +0.28(+3.77%) |
Mar 17, 2004 | 7.100 | 7.990 | 6.870 | 7.430 | 86,000 | +0.33(+4.65%) |
Mar 16, 2004 | 7.030 | 7.100 | 6.900 | 7.100 | 18,500 | +0.12(+1.72%) |
Mar 15, 2004 | 7.000 | 7.010 | 6.860 | 6.980 | 38,000 | -0.02(-0.29%) |
Mar 12, 2004 | 6.610 | 7.080 | 6.210 | 7.000 | 41,300 | +0.39(+5.90%) |
Mar 11, 2004 | 6.720 | 6.730 | 6.610 | 6.610 | 4,500 | -0.11(-1.64%) |
Mar 10, 2004 | 6.980 | 7.070 | 6.690 | 6.720 | 13,200 | -0.27(-3.86%) |
Mar 09, 2004 | 7.010 | 7.050 | 6.960 | 6.990 | 15,000 | +0.24(+3.56%) |
Mar 08, 2004 | 7.050 | 7.080 | 6.570 | 6.750 | 25,600 | -0.22(-3.16%) |
Mar 05, 2004 | 7.000 | 7.160 | 6.710 | 6.970 | 10,800 | +0.18(+2.65%) |
Mar 04, 2004 | 6.980 | 6.980 | 6.450 | 6.790 | 25,700 | +0.03(+0.44%) |
Mar 03, 2004 | 6.660 | 6.860 | 6.590 | 6.760 | 24,300 | -0.03(-0.44%) |
Mar 02, 2004 | 6.850 | 6.870 | 6.480 | 6.790 | 28,800 | -0.17(-2.44%) |