Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.750 | 8.850 | 8.440 | 8.480 | 31,900 | -0.27(-3.09%) |
May 27, 2004 | 9.180 | 9.180 | 8.580 | 8.750 | 42,000 | -0.25(-2.78%) |
May 26, 2004 | 8.900 | 9.400 | 8.900 | 9.000 | 115,300 | -0.07(-0.77%) |
May 25, 2004 | 8.380 | 9.070 | 8.330 | 9.070 | 177,700 | +0.69(+8.23%) |
May 24, 2004 | 8.251 | 8.590 | 8.250 | 8.380 | 50,400 | +0.13(+1.58%) |
May 21, 2004 | 8.250 | 8.350 | 8.250 | 8.250 | 12,900 | +0.00(+0.00%) |
May 20, 2004 | 8.300 | 8.370 | 8.000 | 8.250 | 91,700 | +0.02(+0.24%) |
May 19, 2004 | 8.300 | 8.480 | 8.120 | 8.230 | 23,500 | -0.02(-0.24%) |
May 18, 2004 | 8.320 | 8.660 | 8.030 | 8.250 | 202,500 | -0.15(-1.79%) |
May 17, 2004 | 8.200 | 8.500 | 8.000 | 8.400 | 2,101,400 | -0.10(-1.18%) |
May 14, 2004 | 8.670 | 8.711 | 8.249 | 8.500 | 52,600 | -0.10(-1.16%) |
May 13, 2004 | 8.750 | 8.900 | 8.110 | 8.600 | 298,100 | -0.28(-3.15%) |
May 12, 2004 | 8.870 | 8.960 | 8.800 | 8.880 | 116,600 | -0.04(-0.45%) |
May 11, 2004 | 9.000 | 9.110 | 8.850 | 8.920 | 100,900 | -0.04(-0.45%) |
May 10, 2004 | 9.190 | 9.240 | 8.340 | 8.960 | 204,900 | -0.39(-4.17%) |
May 07, 2004 | 9.270 | 9.450 | 9.100 | 9.350 | 296,600 | -0.11(-1.16%) |
May 06, 2004 | 8.610 | 9.640 | 8.610 | 9.460 | 318,500 | +0.71(+8.11%) |
May 05, 2004 | 8.740 | 8.820 | 8.641 | 8.750 | 84,800 | +0.10(+1.16%) |
May 04, 2004 | 8.250 | 8.650 | 8.150 | 8.650 | 123,600 | +0.55(+6.79%) |
May 03, 2004 | 7.970 | 8.280 | 7.970 | 8.100 | 43,000 | +0.09(+1.12%) |
Apr 30, 2004 | 7.960 | 8.170 | 7.850 | 8.010 | 136,500 | -0.17(-2.08%) |
Apr 29, 2004 | 8.150 | 8.470 | 7.950 | 8.180 | 80,800 | -0.12(-1.45%) |
Apr 28, 2004 | 8.340 | 8.650 | 8.110 | 8.300 | 139,300 | +0.05(+0.61%) |
Apr 27, 2004 | 8.150 | 8.410 | 7.932 | 8.250 | 52,400 | +0.10(+1.23%) |
Apr 26, 2004 | 8.000 | 8.150 | 7.850 | 8.150 | 22,600 | +0.14(+1.75%) |
Apr 23, 2004 | 8.000 | 8.080 | 8.000 | 8.010 | 35,600 | -0.09(-1.11%) |
Apr 22, 2004 | 7.930 | 8.100 | 7.900 | 8.100 | 40,900 | +0.00(+0.00%) |
Apr 21, 2004 | 7.840 | 8.110 | 7.630 | 8.100 | 60,800 | +0.14(+1.76%) |
Apr 20, 2004 | 8.050 | 8.140 | 7.960 | 7.960 | 66,100 | -0.04(-0.50%) |
Apr 19, 2004 | 7.970 | 8.050 | 7.560 | 8.000 | 46,400 | +0.04(+0.50%) |
Apr 16, 2004 | 7.800 | 7.970 | 7.610 | 7.960 | 41,800 | +0.15(+1.92%) |
Apr 15, 2004 | 7.670 | 7.810 | 7.620 | 7.810 | 88,900 | +0.02(+0.26%) |
Apr 14, 2004 | 7.700 | 7.930 | 7.630 | 7.790 | 166,700 | -0.04(-0.51%) |
Apr 13, 2004 | 7.900 | 8.000 | 7.750 | 7.830 | 60,300 | -0.06(-0.76%) |
Apr 12, 2004 | 7.650 | 7.900 | 7.650 | 7.890 | 103,400 | +0.24(+3.14%) |
Apr 08, 2004 | 7.400 | 7.650 | 7.390 | 7.650 | 135,300 | +0.29(+3.94%) |
Apr 07, 2004 | 7.370 | 7.450 | 7.210 | 7.360 | 135,400 | -0.08(-1.08%) |
Apr 06, 2004 | 7.280 | 7.450 | 7.280 | 7.440 | 26,600 | +0.10(+1.36%) |
Apr 05, 2004 | 7.250 | 7.340 | 7.250 | 7.340 | 15,500 | +0.02(+0.27%) |
Apr 02, 2004 | 7.200 | 7.330 | 7.160 | 7.320 | 52,900 | +0.04(+0.54%) |
Apr 01, 2004 | 7.289 | 7.310 | 7.200 | 7.281 | 49,800 | +0.03(+0.43%) |
Mar 31, 2004 | 7.210 | 7.300 | 7.150 | 7.250 | 40,600 | +0.06(+0.83%) |
Mar 30, 2004 | 7.180 | 7.200 | 7.095 | 7.190 | 47,300 | +0.08(+1.13%) |
Mar 29, 2004 | 6.920 | 7.170 | 6.890 | 7.110 | 114,500 | +0.35(+5.18%) |
Mar 26, 2004 | 6.520 | 6.800 | 6.520 | 6.760 | 94,300 | +0.21(+3.21%) |
Mar 25, 2004 | 6.750 | 6.770 | 6.520 | 6.550 | 89,300 | -0.27(-3.96%) |
Mar 24, 2004 | 6.800 | 6.850 | 6.790 | 6.820 | 43,800 | -0.08(-1.16%) |
Mar 23, 2004 | 7.100 | 7.100 | 6.850 | 6.900 | 84,300 | -0.11(-1.57%) |
Mar 22, 2004 | 7.000 | 7.250 | 6.890 | 7.010 | 54,800 | -0.09(-1.27%) |
Mar 19, 2004 | 6.950 | 7.150 | 6.950 | 7.100 | 39,100 | +0.11(+1.57%) |
Mar 18, 2004 | 6.760 | 7.060 | 6.760 | 6.990 | 41,700 | +0.11(+1.60%) |
Mar 17, 2004 | 6.950 | 7.230 | 6.730 | 6.880 | 79,600 | -0.11(-1.57%) |
Mar 16, 2004 | 7.230 | 7.290 | 6.920 | 6.990 | 68,400 | -0.17(-2.37%) |
Mar 15, 2004 | 7.000 | 7.290 | 7.000 | 7.160 | 50,000 | -0.03(-0.42%) |
Mar 12, 2004 | 7.290 | 7.290 | 7.080 | 7.190 | 32,300 | +0.11(+1.55%) |
Mar 11, 2004 | 7.130 | 7.190 | 7.000 | 7.080 | 81,700 | -0.01(-0.14%) |
Mar 10, 2004 | 7.250 | 7.390 | 7.070 | 7.090 | 42,400 | -0.23(-3.14%) |
Mar 09, 2004 | 7.680 | 7.700 | 7.200 | 7.320 | 103,300 | -0.36(-4.69%) |
Mar 08, 2004 | 7.650 | 7.700 | 7.570 | 7.680 | 94,400 | +0.05(+0.66%) |
Mar 05, 2004 | 7.380 | 7.680 | 7.350 | 7.630 | 89,300 | +0.18(+2.42%) |
Mar 04, 2004 | 7.500 | 7.550 | 7.380 | 7.450 | 124,000 | -0.10(-1.32%) |
Mar 03, 2004 | 7.390 | 7.580 | 7.350 | 7.550 | 143,400 | +0.19(+2.58%) |
Mar 02, 2004 | 7.200 | 7.360 | 7.070 | 7.360 | 254,100 | +0.32(+4.55%) |