Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.750 | 5.750 | 5.520 | 5.600 | 329,200 | -0.08(-1.41%) |
May 27, 2004 | 5.570 | 5.760 | 5.290 | 5.680 | 760,000 | +0.24(+4.41%) |
May 26, 2004 | 5.580 | 5.720 | 5.200 | 5.440 | 397,900 | -0.07(-1.27%) |
May 25, 2004 | 5.120 | 5.580 | 5.120 | 5.510 | 286,200 | +0.32(+6.17%) |
May 24, 2004 | 5.300 | 5.450 | 5.150 | 5.190 | 127,300 | -0.03(-0.57%) |
May 21, 2004 | 5.300 | 5.500 | 5.090 | 5.220 | 304,700 | +0.08(+1.56%) |
May 20, 2004 | 5.150 | 5.300 | 5.050 | 5.140 | 311,800 | +0.03(+0.59%) |
May 19, 2004 | 5.250 | 5.300 | 5.050 | 5.110 | 397,300 | -0.04(-0.78%) |
May 18, 2004 | 5.510 | 5.590 | 5.060 | 5.150 | 769,900 | -0.35(-6.36%) |
May 17, 2004 | 5.960 | 6.100 | 5.500 | 5.500 | 410,100 | -0.58(-9.54%) |
May 14, 2004 | 6.070 | 6.190 | 5.920 | 6.080 | 170,100 | +0.03(+0.50%) |
May 13, 2004 | 6.270 | 6.340 | 6.000 | 6.050 | 183,000 | -0.07(-1.14%) |
May 12, 2004 | 6.250 | 6.390 | 5.800 | 6.120 | 265,100 | +0.00(+0.00%) |
May 11, 2004 | 6.000 | 6.250 | 6.000 | 6.120 | 349,500 | +0.11(+1.83%) |
May 10, 2004 | 6.390 | 6.430 | 5.940 | 6.010 | 686,900 | -0.52(-7.96%) |
May 07, 2004 | 6.500 | 6.700 | 6.450 | 6.530 | 258,900 | +0.03(+0.46%) |
May 06, 2004 | 6.500 | 6.640 | 6.400 | 6.500 | 367,800 | -0.04(-0.61%) |
May 05, 2004 | 6.560 | 6.700 | 6.350 | 6.540 | 469,300 | -0.02(-0.30%) |
May 04, 2004 | 6.860 | 6.860 | 6.310 | 6.560 | 655,100 | -0.18(-2.67%) |
May 03, 2004 | 7.010 | 7.130 | 6.690 | 6.740 | 436,100 | -0.07(-1.03%) |
Apr 30, 2004 | 7.370 | 7.460 | 6.797 | 6.810 | 616,100 | -0.69(-9.20%) |
Apr 29, 2004 | 8.060 | 8.100 | 7.390 | 7.500 | 949,500 | -0.57(-7.06%) |
Apr 28, 2004 | 8.610 | 8.800 | 8.070 | 8.070 | 492,900 | -0.69(-7.88%) |
Apr 27, 2004 | 8.610 | 8.760 | 8.500 | 8.760 | 414,200 | +0.23(+2.70%) |
Apr 26, 2004 | 8.470 | 8.660 | 8.350 | 8.530 | 447,500 | +0.03(+0.35%) |
Apr 23, 2004 | 8.890 | 8.930 | 8.360 | 8.500 | 521,300 | -0.16(-1.85%) |
Apr 22, 2004 | 8.800 | 8.960 | 8.150 | 8.660 | 988,500 | +0.30(+3.59%) |
Apr 21, 2004 | 7.600 | 8.380 | 7.500 | 8.360 | 1,145,300 | +0.84(+11.17%) |
Apr 20, 2004 | 7.370 | 7.700 | 7.370 | 7.520 | 431,800 | +0.17(+2.31%) |
Apr 19, 2004 | 7.070 | 7.470 | 7.050 | 7.350 | 257,400 | +0.27(+3.81%) |
Apr 16, 2004 | 6.920 | 7.200 | 6.910 | 7.080 | 397,400 | -0.04(-0.56%) |
Apr 15, 2004 | 7.040 | 7.222 | 7.030 | 7.120 | 474,500 | -0.20(-2.73%) |
Apr 14, 2004 | 6.950 | 7.410 | 6.820 | 7.320 | 349,400 | +0.14(+1.95%) |
Apr 13, 2004 | 7.400 | 7.580 | 7.000 | 7.180 | 583,100 | -0.11(-1.51%) |
Apr 12, 2004 | 7.520 | 7.690 | 7.220 | 7.290 | 752,300 | +0.07(+0.97%) |
Apr 08, 2004 | 7.000 | 7.670 | 6.500 | 7.220 | 1,843,900 | +0.29(+4.18%) |
Apr 07, 2004 | 7.580 | 7.640 | 6.750 | 6.930 | 884,300 | -0.57(-7.60%) |
Apr 06, 2004 | 6.880 | 7.550 | 6.800 | 7.500 | 1,313,400 | +0.51(+7.30%) |
Apr 05, 2004 | 6.020 | 7.060 | 6.020 | 6.990 | 898,400 | +0.82(+13.29%) |
Apr 02, 2004 | 6.610 | 6.630 | 6.010 | 6.170 | 1,275,300 | -0.24(-3.74%) |
Apr 01, 2004 | 6.590 | 6.700 | 6.380 | 6.410 | 500,800 | -0.18(-2.73%) |
Mar 31, 2004 | 6.800 | 6.950 | 6.590 | 6.590 | 373,200 | -0.23(-3.37%) |
Mar 30, 2004 | 7.000 | 7.170 | 6.600 | 6.820 | 488,800 | -0.20(-2.85%) |
Mar 29, 2004 | 7.050 | 7.160 | 6.760 | 7.020 | 524,200 | +0.13(+1.89%) |
Mar 26, 2004 | 6.640 | 6.930 | 6.500 | 6.890 | 634,700 | +0.34(+5.19%) |
Mar 25, 2004 | 6.750 | 6.950 | 6.500 | 6.550 | 519,100 | -0.25(-3.68%) |
Mar 24, 2004 | 6.810 | 6.950 | 6.800 | 6.800 | 334,000 | -0.05(-0.73%) |
Mar 23, 2004 | 7.020 | 7.110 | 6.320 | 6.850 | 504,300 | -0.20(-2.84%) |
Mar 22, 2004 | 7.500 | 7.500 | 6.990 | 7.050 | 253,700 | -0.45(-6.00%) |
Mar 19, 2004 | 7.730 | 7.800 | 7.250 | 7.500 | 517,800 | -0.10(-1.32%) |
Mar 18, 2004 | 8.130 | 8.130 | 7.530 | 7.600 | 313,500 | -0.33(-4.16%) |
Mar 17, 2004 | 8.160 | 8.200 | 7.720 | 7.930 | 222,900 | -0.02(-0.25%) |
Mar 16, 2004 | 7.633 | 8.200 | 7.580 | 7.950 | 662,400 | +0.24(+3.11%) |
Mar 15, 2004 | 7.660 | 7.740 | 7.200 | 7.710 | 766,700 | +0.18(+2.39%) |
Mar 12, 2004 | 7.710 | 8.000 | 7.400 | 7.530 | 552,700 | -0.30(-3.83%) |
Mar 11, 2004 | 8.250 | 8.350 | 7.590 | 7.830 | 523,500 | -0.42(-5.09%) |
Mar 10, 2004 | 8.320 | 8.600 | 8.200 | 8.250 | 254,400 | -0.08(-0.97%) |
Mar 09, 2004 | 8.550 | 8.550 | 8.240 | 8.331 | 443,400 | -0.17(-1.99%) |
Mar 08, 2004 | 8.650 | 8.830 | 8.490 | 8.500 | 497,400 | -0.22(-2.52%) |
Mar 05, 2004 | 8.670 | 9.100 | 8.650 | 8.720 | 519,500 | +0.02(+0.23%) |
Mar 04, 2004 | 8.620 | 9.330 | 8.550 | 8.700 | 1,943,500 | +0.12(+1.40%) |
Mar 03, 2004 | 9.150 | 9.160 | 8.580 | 8.580 | 862,700 | -0.74(-7.94%) |
Mar 02, 2004 | 9.560 | 9.680 | 9.020 | 9.320 | 1,197,400 | -0.36(-3.72%) |