Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.900 | 7.120 | 6.890 | 6.890 | 8,400 | -0.28(-3.91%) |
May 27, 2004 | 6.970 | 7.200 | 6.850 | 7.170 | 12,600 | -0.01(-0.14%) |
May 26, 2004 | 6.900 | 7.260 | 6.900 | 7.180 | 23,900 | +0.08(+1.13%) |
May 25, 2004 | 6.460 | 7.110 | 6.460 | 7.100 | 81,300 | +0.37(+5.50%) |
May 24, 2004 | 6.760 | 7.000 | 6.570 | 6.730 | 30,000 | +0.04(+0.60%) |
May 21, 2004 | 6.400 | 6.690 | 6.300 | 6.690 | 9,500 | +0.24(+3.72%) |
May 20, 2004 | 6.490 | 6.729 | 6.350 | 6.450 | 14,600 | -0.07(-1.07%) |
May 19, 2004 | 6.850 | 7.140 | 6.500 | 6.520 | 18,300 | -0.10(-1.51%) |
May 18, 2004 | 6.580 | 6.670 | 6.511 | 6.620 | 9,000 | +0.07(+1.07%) |
May 17, 2004 | 6.850 | 6.940 | 6.550 | 6.550 | 21,000 | -0.45(-6.43%) |
May 14, 2004 | 6.870 | 7.220 | 6.550 | 7.000 | 34,300 | -0.08(-1.13%) |
May 13, 2004 | 7.350 | 7.350 | 6.960 | 7.080 | 41,800 | -0.30(-4.07%) |
May 12, 2004 | 6.020 | 7.380 | 5.950 | 7.380 | 112,400 | +1.37(+22.80%) |
May 11, 2004 | 6.070 | 6.100 | 5.850 | 6.010 | 24,400 | +0.13(+2.21%) |
May 10, 2004 | 5.900 | 5.960 | 5.700 | 5.880 | 26,900 | -0.05(-0.84%) |
May 07, 2004 | 6.515 | 6.640 | 5.780 | 5.930 | 42,300 | -0.54(-8.35%) |
May 06, 2004 | 6.360 | 6.650 | 6.150 | 6.470 | 48,100 | +0.09(+1.41%) |
May 05, 2004 | 6.920 | 6.940 | 6.380 | 6.380 | 50,700 | -0.41(-6.04%) |
May 04, 2004 | 6.760 | 6.950 | 6.550 | 6.790 | 27,900 | -0.06(-0.88%) |
May 03, 2004 | 6.800 | 7.060 | 6.800 | 6.850 | 37,600 | -0.05(-0.72%) |
Apr 30, 2004 | 7.320 | 7.570 | 6.900 | 6.900 | 71,100 | -0.60(-8.00%) |
Apr 29, 2004 | 7.660 | 7.920 | 7.400 | 7.500 | 69,200 | -0.31(-3.97%) |
Apr 28, 2004 | 8.630 | 8.630 | 7.750 | 7.810 | 35,700 | -0.39(-4.76%) |
Apr 27, 2004 | 8.340 | 8.620 | 7.960 | 8.200 | 31,900 | -0.19(-2.26%) |
Apr 26, 2004 | 8.840 | 8.840 | 8.200 | 8.390 | 19,500 | -0.45(-5.09%) |
Apr 23, 2004 | 8.470 | 8.840 | 8.420 | 8.840 | 39,500 | +0.05(+0.57%) |
Apr 22, 2004 | 8.270 | 8.810 | 8.270 | 8.790 | 78,400 | +0.63(+7.72%) |
Apr 21, 2004 | 7.760 | 8.310 | 7.590 | 8.160 | 25,500 | +0.38(+4.88%) |
Apr 20, 2004 | 8.170 | 8.410 | 7.710 | 7.780 | 35,900 | -0.34(-4.19%) |
Apr 19, 2004 | 7.980 | 8.140 | 7.800 | 8.120 | 28,700 | +0.09(+1.12%) |
Apr 16, 2004 | 8.100 | 8.380 | 7.850 | 8.030 | 11,200 | -0.13(-1.59%) |
Apr 15, 2004 | 7.820 | 8.160 | 7.600 | 8.160 | 24,100 | +0.22(+2.77%) |
Apr 14, 2004 | 7.605 | 8.040 | 7.510 | 7.940 | 33,800 | +0.43(+5.73%) |
Apr 13, 2004 | 8.360 | 8.420 | 7.500 | 7.510 | 36,900 | -0.75(-9.08%) |
Apr 12, 2004 | 7.900 | 8.280 | 7.900 | 8.260 | 12,600 | +0.28(+3.51%) |
Apr 08, 2004 | 8.400 | 8.500 | 7.950 | 7.980 | 32,600 | -0.48(-5.67%) |
Apr 07, 2004 | 8.185 | 8.500 | 7.900 | 8.460 | 17,900 | +0.26(+3.17%) |
Apr 06, 2004 | 8.220 | 8.300 | 8.070 | 8.200 | 15,000 | -0.30(-3.53%) |
Apr 05, 2004 | 8.500 | 8.500 | 8.200 | 8.500 | 36,300 | +0.15(+1.80%) |
Apr 02, 2004 | 8.180 | 8.400 | 7.941 | 8.350 | 32,500 | +0.32(+3.99%) |
Apr 01, 2004 | 8.310 | 8.480 | 7.890 | 8.030 | 47,900 | +0.32(+4.15%) |
Mar 31, 2004 | 7.670 | 7.730 | 7.400 | 7.710 | 9,100 | -0.15(-1.91%) |
Mar 30, 2004 | 7.370 | 7.920 | 7.370 | 7.860 | 77,300 | +0.16(+2.08%) |
Mar 29, 2004 | 7.380 | 7.920 | 7.380 | 7.700 | 52,000 | +0.20(+2.67%) |
Mar 26, 2004 | 7.480 | 8.000 | 7.440 | 7.500 | 23,400 | -0.06(-0.79%) |
Mar 25, 2004 | 6.820 | 7.580 | 6.820 | 7.560 | 22,500 | +0.61(+8.76%) |
Mar 24, 2004 | 6.700 | 7.020 | 6.340 | 6.951 | 46,600 | +0.25(+3.75%) |
Mar 23, 2004 | 7.000 | 7.150 | 6.690 | 6.700 | 35,200 | -0.25(-3.60%) |
Mar 22, 2004 | 7.500 | 7.500 | 6.870 | 6.950 | 103,500 | -0.14(-1.97%) |
Mar 19, 2004 | 8.390 | 8.390 | 6.990 | 7.090 | 47,900 | -0.54(-7.08%) |
Mar 18, 2004 | 7.800 | 7.989 | 7.500 | 7.630 | 24,300 | -0.28(-3.54%) |
Mar 17, 2004 | 7.400 | 7.970 | 7.400 | 7.910 | 46,500 | +0.53(+7.18%) |
Mar 16, 2004 | 7.700 | 7.850 | 7.300 | 7.380 | 55,100 | -0.12(-1.60%) |
Mar 15, 2004 | 7.730 | 7.950 | 7.250 | 7.500 | 38,900 | -0.24(-3.10%) |
Mar 12, 2004 | 7.500 | 7.990 | 7.480 | 7.740 | 75,900 | +0.28(+3.75%) |
Mar 11, 2004 | 7.790 | 7.980 | 7.450 | 7.460 | 42,100 | -0.35(-4.48%) |
Mar 10, 2004 | 8.025 | 8.400 | 7.770 | 7.810 | 56,000 | -0.19(-2.38%) |
Mar 09, 2004 | 7.815 | 8.250 | 7.770 | 8.000 | 139,300 | +0.15(+1.91%) |
Mar 08, 2004 | 7.900 | 8.080 | 7.780 | 7.850 | 32,800 | -0.10(-1.26%) |
Mar 05, 2004 | 7.890 | 8.360 | 7.890 | 7.950 | 23,800 | -0.13(-1.61%) |
Mar 04, 2004 | 7.795 | 8.530 | 7.760 | 8.080 | 35,400 | -0.01(-0.12%) |
Mar 03, 2004 | 7.830 | 8.340 | 7.790 | 8.090 | 26,800 | +0.17(+2.15%) |
Mar 02, 2004 | 8.710 | 8.710 | 7.600 | 7.920 | 104,100 | -0.61(-7.15%) |