Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.900 | 7.100 | 6.900 | 7.060 | 11,400 | +0.05(+0.71%) |
May 27, 2004 | 7.120 | 7.120 | 6.940 | 7.010 | 23,000 | -0.04(-0.57%) |
May 26, 2004 | 6.990 | 7.130 | 6.990 | 7.050 | 44,500 | +0.06(+0.86%) |
May 25, 2004 | 6.900 | 6.990 | 6.590 | 6.990 | 47,900 | +0.07(+1.01%) |
May 24, 2004 | 6.760 | 6.990 | 6.480 | 6.920 | 30,100 | +0.44(+6.79%) |
May 21, 2004 | 7.010 | 7.010 | 6.440 | 6.480 | 22,700 | -0.46(-6.63%) |
May 20, 2004 | 6.940 | 6.950 | 6.660 | 6.940 | 19,900 | +0.10(+1.46%) |
May 19, 2004 | 6.600 | 7.000 | 6.450 | 6.840 | 85,600 | +0.45(+7.04%) |
May 18, 2004 | 6.190 | 6.620 | 6.110 | 6.390 | 42,100 | +0.35(+5.79%) |
May 17, 2004 | 6.520 | 6.520 | 5.980 | 6.040 | 39,500 | -0.21(-3.36%) |
May 14, 2004 | 6.280 | 6.500 | 6.000 | 6.250 | 86,600 | -0.02(-0.32%) |
May 13, 2004 | 6.060 | 6.300 | 5.951 | 6.270 | 29,500 | +0.17(+2.79%) |
May 12, 2004 | 6.250 | 6.250 | 5.970 | 6.100 | 54,000 | -0.14(-2.24%) |
May 11, 2004 | 6.010 | 6.540 | 5.950 | 6.240 | 68,000 | +0.21(+3.48%) |
May 10, 2004 | 6.270 | 6.270 | 5.800 | 6.030 | 54,700 | -0.24(-3.83%) |
May 07, 2004 | 6.680 | 6.700 | 6.220 | 6.270 | 60,100 | -0.38(-5.71%) |
May 06, 2004 | 6.480 | 6.760 | 6.250 | 6.650 | 80,000 | +0.17(+2.62%) |
May 05, 2004 | 6.770 | 6.770 | 6.300 | 6.480 | 69,100 | +0.17(+2.69%) |
May 04, 2004 | 6.150 | 6.400 | 6.150 | 6.310 | 32,700 | +0.02(+0.32%) |
May 03, 2004 | 6.590 | 6.590 | 6.210 | 6.290 | 77,500 | -0.01(-0.16%) |
Apr 30, 2004 | 6.400 | 6.660 | 6.070 | 6.300 | 130,200 | -0.20(-3.02%) |
Apr 29, 2004 | 6.650 | 6.880 | 6.350 | 6.496 | 114,000 | -0.45(-6.53%) |
Apr 28, 2004 | 6.610 | 7.000 | 6.610 | 6.950 | 44,300 | +0.10(+1.46%) |
Apr 27, 2004 | 7.560 | 7.560 | 6.550 | 6.850 | 194,300 | -0.55(-7.43%) |
Apr 26, 2004 | 7.620 | 7.740 | 7.380 | 7.400 | 56,500 | -0.21(-2.76%) |
Apr 23, 2004 | 7.370 | 7.750 | 7.370 | 7.610 | 92,500 | +0.20(+2.70%) |
Apr 22, 2004 | 7.640 | 7.690 | 7.270 | 7.410 | 59,700 | -0.28(-3.64%) |
Apr 21, 2004 | 8.250 | 8.250 | 7.610 | 7.690 | 333,500 | -0.54(-6.56%) |
Apr 20, 2004 | 8.030 | 8.250 | 8.030 | 8.230 | 15,800 | +0.13(+1.60%) |
Apr 19, 2004 | 8.250 | 8.300 | 7.960 | 8.100 | 61,000 | -0.09(-1.10%) |
Apr 16, 2004 | 8.240 | 8.240 | 8.000 | 8.190 | 57,500 | +0.18(+2.25%) |
Apr 15, 2004 | 8.100 | 8.300 | 8.000 | 8.010 | 44,900 | -0.19(-2.33%) |
Apr 14, 2004 | 8.220 | 8.480 | 8.150 | 8.201 | 29,500 | -0.36(-4.19%) |
Apr 13, 2004 | 8.730 | 8.740 | 8.480 | 8.560 | 41,300 | -0.09(-1.04%) |
Apr 12, 2004 | 8.600 | 8.650 | 8.250 | 8.650 | 129,500 | -0.01(-0.12%) |
Apr 08, 2004 | 8.500 | 8.730 | 8.270 | 8.660 | 258,200 | +0.26(+3.10%) |
Apr 07, 2004 | 8.780 | 8.790 | 8.390 | 8.400 | 182,400 | -0.38(-4.33%) |
Apr 06, 2004 | 8.680 | 8.790 | 8.630 | 8.780 | 68,400 | +0.02(+0.23%) |
Apr 05, 2004 | 8.854 | 8.950 | 8.740 | 8.760 | 103,800 | -0.15(-1.68%) |
Apr 02, 2004 | 9.030 | 9.090 | 8.760 | 8.910 | 93,500 | -0.07(-0.78%) |
Apr 01, 2004 | 8.700 | 9.160 | 8.630 | 8.980 | 172,800 | +0.35(+4.06%) |
Mar 31, 2004 | 8.360 | 8.700 | 8.230 | 8.630 | 255,300 | +0.27(+3.23%) |
Mar 30, 2004 | 8.350 | 8.360 | 8.150 | 8.360 | 102,100 | +0.01(+0.12%) |
Mar 29, 2004 | 8.180 | 8.360 | 8.150 | 8.350 | 37,800 | +0.10(+1.21%) |
Mar 26, 2004 | 8.310 | 8.320 | 8.230 | 8.250 | 63,700 | -0.05(-0.60%) |
Mar 25, 2004 | 8.250 | 8.359 | 8.150 | 8.300 | 105,600 | +0.00(+0.00%) |
Mar 24, 2004 | 8.600 | 8.600 | 8.100 | 8.300 | 338,900 | -0.22(-2.58%) |
Mar 23, 2004 | 8.650 | 8.740 | 8.520 | 8.520 | 111,500 | -0.07(-0.81%) |
Mar 22, 2004 | 8.500 | 8.620 | 8.430 | 8.590 | 89,400 | -0.04(-0.46%) |
Mar 19, 2004 | 8.480 | 8.650 | 8.450 | 8.630 | 149,700 | +0.02(+0.23%) |
Mar 18, 2004 | 8.940 | 8.940 | 8.470 | 8.610 | 225,400 | -0.06(-0.69%) |
Mar 17, 2004 | 8.640 | 8.820 | 8.640 | 8.670 | 83,600 | +0.02(+0.23%) |
Mar 16, 2004 | 8.640 | 8.710 | 8.500 | 8.650 | 71,800 | +0.10(+1.17%) |
Mar 15, 2004 | 8.390 | 8.980 | 8.370 | 8.550 | 165,100 | -0.11(-1.27%) |
Mar 12, 2004 | 8.750 | 8.760 | 8.510 | 8.660 | 115,600 | -0.14(-1.59%) |
Mar 11, 2004 | 8.140 | 8.830 | 8.130 | 8.800 | 223,200 | +0.55(+6.67%) |
Mar 10, 2004 | 8.370 | 8.650 | 8.250 | 8.250 | 46,500 | -0.10(-1.20%) |
Mar 09, 2004 | 8.260 | 8.440 | 8.250 | 8.350 | 37,300 | +0.04(+0.48%) |
Mar 08, 2004 | 8.315 | 8.389 | 8.200 | 8.310 | 66,800 | -0.04(-0.48%) |
Mar 05, 2004 | 8.250 | 8.380 | 8.150 | 8.350 | 75,400 | +0.05(+0.60%) |
Mar 04, 2004 | 8.310 | 8.380 | 8.220 | 8.300 | 47,200 | -0.08(-0.95%) |
Mar 03, 2004 | 8.450 | 8.500 | 8.150 | 8.380 | 29,800 | +0.08(+0.96%) |
Mar 02, 2004 | 8.330 | 8.400 | 8.130 | 8.300 | 71,600 | +0.05(+0.61%) |