Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.350 | 6.350 | 6.180 | 6.320 | 135,400 | -0.03(-0.47%) |
May 27, 2004 | 6.310 | 6.530 | 6.280 | 6.350 | 261,200 | -0.07(-1.09%) |
May 26, 2004 | 6.240 | 6.420 | 6.100 | 6.420 | 232,400 | +0.22(+3.55%) |
May 25, 2004 | 6.250 | 6.250 | 6.030 | 6.200 | 317,200 | +0.01(+0.16%) |
May 24, 2004 | 5.990 | 6.190 | 5.720 | 6.190 | 137,500 | +0.21(+3.51%) |
May 21, 2004 | 5.840 | 6.070 | 5.670 | 5.980 | 168,600 | +0.17(+2.93%) |
May 20, 2004 | 5.970 | 6.090 | 5.620 | 5.810 | 184,800 | -0.24(-3.97%) |
May 19, 2004 | 5.970 | 6.170 | 5.970 | 6.050 | 195,500 | +0.09(+1.51%) |
May 18, 2004 | 5.920 | 6.100 | 5.840 | 5.960 | 267,000 | +0.02(+0.34%) |
May 17, 2004 | 5.770 | 6.050 | 5.730 | 5.940 | 157,400 | +0.01(+0.17%) |
May 14, 2004 | 5.900 | 6.160 | 5.790 | 5.930 | 184,900 | +0.13(+2.24%) |
May 13, 2004 | 5.901 | 5.942 | 5.620 | 5.800 | 257,300 | +0.07(+1.22%) |
May 12, 2004 | 6.150 | 6.290 | 5.640 | 5.730 | 225,800 | -0.47(-7.58%) |
May 11, 2004 | 5.770 | 6.200 | 5.770 | 6.200 | 417,100 | +0.47(+8.20%) |
May 10, 2004 | 5.870 | 5.960 | 5.580 | 5.730 | 179,300 | -0.15(-2.55%) |
May 07, 2004 | 5.960 | 6.139 | 5.750 | 5.880 | 201,700 | -0.17(-2.81%) |
May 06, 2004 | 6.250 | 6.300 | 5.880 | 6.050 | 332,900 | -0.30(-4.72%) |
May 05, 2004 | 6.800 | 6.890 | 6.350 | 6.350 | 263,900 | -0.44(-6.48%) |
May 04, 2004 | 6.750 | 7.040 | 6.710 | 6.790 | 145,700 | -0.03(-0.44%) |
May 03, 2004 | 6.890 | 7.190 | 6.800 | 6.820 | 150,400 | +0.02(+0.29%) |
Apr 30, 2004 | 7.180 | 7.200 | 6.780 | 6.800 | 129,100 | -0.26(-3.67%) |
Apr 29, 2004 | 7.210 | 7.380 | 7.010 | 7.059 | 205,600 | -0.19(-2.63%) |
Apr 28, 2004 | 7.280 | 7.400 | 7.150 | 7.250 | 182,200 | -0.20(-2.68%) |
Apr 27, 2004 | 7.390 | 7.500 | 6.820 | 7.450 | 421,400 | -0.06(-0.79%) |
Apr 26, 2004 | 7.500 | 7.580 | 7.420 | 7.509 | 82,400 | -0.02(-0.28%) |
Apr 23, 2004 | 7.300 | 7.530 | 7.250 | 7.530 | 142,000 | +0.08(+1.07%) |
Apr 22, 2004 | 7.460 | 7.570 | 7.350 | 7.450 | 166,800 | -0.05(-0.67%) |
Apr 21, 2004 | 7.360 | 7.620 | 7.320 | 7.500 | 148,200 | +0.15(+2.04%) |
Apr 20, 2004 | 7.670 | 7.950 | 7.350 | 7.350 | 117,500 | -0.33(-4.30%) |
Apr 19, 2004 | 7.910 | 7.910 | 7.350 | 7.680 | 252,500 | -0.22(-2.78%) |
Apr 16, 2004 | 8.140 | 8.300 | 7.630 | 7.900 | 241,000 | -0.08(-1.00%) |
Apr 15, 2004 | 7.210 | 8.400 | 7.150 | 7.980 | 1,145,000 | +0.58(+7.84%) |
Apr 14, 2004 | 6.950 | 7.400 | 6.950 | 7.400 | 244,800 | +0.38(+5.41%) |
Apr 13, 2004 | 7.110 | 7.150 | 6.910 | 7.020 | 383,800 | +0.01(+0.14%) |
Apr 12, 2004 | 7.100 | 7.120 | 6.970 | 7.010 | 251,700 | -0.06(-0.85%) |
Apr 08, 2004 | 7.100 | 7.140 | 7.000 | 7.070 | 166,000 | +0.03(+0.43%) |
Apr 07, 2004 | 7.140 | 7.140 | 6.810 | 7.040 | 201,000 | -0.06(-0.85%) |
Apr 06, 2004 | 7.250 | 7.250 | 7.090 | 7.100 | 98,600 | -0.18(-2.47%) |
Apr 05, 2004 | 7.420 | 7.500 | 7.160 | 7.280 | 175,300 | -0.22(-2.93%) |
Apr 02, 2004 | 7.530 | 7.680 | 7.450 | 7.500 | 129,300 | -0.02(-0.27%) |
Apr 01, 2004 | 7.611 | 7.650 | 7.460 | 7.520 | 104,100 | -0.32(-4.08%) |
Mar 31, 2004 | 7.500 | 7.840 | 7.380 | 7.840 | 126,300 | +0.22(+2.89%) |
Mar 30, 2004 | 7.161 | 7.670 | 7.160 | 7.620 | 138,400 | +0.35(+4.81%) |
Mar 29, 2004 | 7.270 | 7.270 | 7.150 | 7.270 | 69,400 | +0.04(+0.55%) |
Mar 26, 2004 | 7.250 | 7.350 | 7.080 | 7.230 | 75,200 | +0.00(+0.00%) |
Mar 25, 2004 | 6.800 | 7.260 | 6.700 | 7.230 | 105,300 | +0.48(+7.11%) |
Mar 24, 2004 | 6.790 | 6.900 | 6.700 | 6.750 | 160,000 | -0.23(-3.30%) |
Mar 23, 2004 | 7.110 | 7.200 | 6.740 | 6.980 | 232,000 | -0.20(-2.79%) |
Mar 22, 2004 | 7.420 | 7.470 | 7.050 | 7.180 | 135,100 | -0.25(-3.36%) |
Mar 19, 2004 | 7.550 | 7.600 | 7.320 | 7.430 | 73,900 | -0.06(-0.80%) |
Mar 18, 2004 | 7.300 | 7.500 | 7.230 | 7.490 | 127,400 | +0.14(+1.90%) |
Mar 17, 2004 | 7.500 | 7.500 | 7.300 | 7.350 | 135,100 | -0.01(-0.14%) |
Mar 16, 2004 | 7.400 | 7.460 | 7.310 | 7.360 | 133,600 | +0.06(+0.82%) |
Mar 15, 2004 | 7.490 | 7.500 | 7.270 | 7.300 | 137,000 | -0.19(-2.54%) |
Mar 12, 2004 | 7.290 | 7.540 | 7.250 | 7.490 | 94,600 | +0.14(+1.90%) |
Mar 11, 2004 | 7.200 | 7.500 | 7.180 | 7.350 | 150,200 | +0.13(+1.80%) |
Mar 10, 2004 | 7.680 | 7.680 | 7.220 | 7.220 | 139,100 | -0.09(-1.23%) |
Mar 09, 2004 | 7.570 | 7.760 | 7.280 | 7.310 | 203,200 | -0.42(-5.43%) |
Mar 08, 2004 | 7.950 | 8.250 | 7.700 | 7.730 | 316,100 | -0.18(-2.28%) |
Mar 05, 2004 | 7.510 | 7.920 | 7.510 | 7.910 | 149,800 | +0.15(+1.93%) |
Mar 04, 2004 | 7.700 | 7.760 | 7.450 | 7.760 | 142,000 | +0.06(+0.78%) |
Mar 03, 2004 | 7.330 | 7.750 | 7.180 | 7.700 | 154,200 | +0.40(+5.48%) |
Mar 02, 2004 | 7.540 | 7.550 | 7.270 | 7.300 | 107,700 | -0.30(-3.95%) |