Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.660 | 6.800 | 6.650 | 6.730 | 9,100 | +0.08(+1.20%) |
May 27, 2004 | 6.670 | 6.700 | 6.610 | 6.650 | 18,500 | -0.02(-0.30%) |
May 26, 2004 | 6.650 | 6.670 | 6.650 | 6.670 | 8,600 | +0.02(+0.30%) |
May 25, 2004 | 6.650 | 6.650 | 6.640 | 6.650 | 4,600 | -0.04(-0.60%) |
May 24, 2004 | 6.760 | 6.850 | 6.650 | 6.690 | 8,700 | -0.08(-1.18%) |
May 21, 2004 | 6.950 | 7.000 | 6.760 | 6.770 | 8,500 | -0.10(-1.46%) |
May 20, 2004 | 7.160 | 7.220 | 6.850 | 6.870 | 12,200 | -0.34(-4.72%) |
May 19, 2004 | 7.250 | 7.300 | 7.210 | 7.210 | 8,700 | +0.00(+0.00%) |
May 18, 2004 | 7.200 | 7.210 | 7.200 | 7.210 | 4,500 | -0.05(-0.69%) |
May 17, 2004 | 7.270 | 7.280 | 6.900 | 7.260 | 8,800 | -0.06(-0.82%) |
May 14, 2004 | 7.200 | 7.350 | 7.150 | 7.320 | 6,900 | +0.12(+1.67%) |
May 13, 2004 | 7.360 | 7.390 | 7.200 | 7.200 | 4,800 | -0.15(-2.04%) |
May 12, 2004 | 7.450 | 7.450 | 7.050 | 7.350 | 12,900 | -0.15(-2.00%) |
May 11, 2004 | 7.600 | 7.600 | 7.430 | 7.500 | 6,100 | -0.10(-1.32%) |
May 10, 2004 | 7.500 | 7.750 | 7.450 | 7.600 | 11,100 | +0.10(+1.33%) |
May 07, 2004 | 7.030 | 7.500 | 7.020 | 7.500 | 19,400 | +0.42(+5.93%) |
May 06, 2004 | 7.200 | 7.200 | 7.050 | 7.080 | 8,700 | -0.02(-0.28%) |
May 05, 2004 | 7.190 | 7.190 | 7.100 | 7.100 | 1,000 | -0.08(-1.11%) |
May 04, 2004 | 7.130 | 7.250 | 7.130 | 7.180 | 2,600 | +0.04(+0.56%) |
May 03, 2004 | 7.100 | 7.400 | 7.050 | 7.140 | 31,400 | +0.44(+6.57%) |
Apr 30, 2004 | 7.000 | 7.020 | 6.700 | 6.700 | 9,100 | -0.46(-6.42%) |
Apr 29, 2004 | 7.150 | 7.300 | 7.060 | 7.160 | 7,700 | -0.10(-1.38%) |
Apr 28, 2004 | 7.400 | 7.500 | 7.250 | 7.260 | 14,400 | -0.19(-2.55%) |
Apr 27, 2004 | 7.350 | 7.450 | 7.320 | 7.450 | 7,400 | +0.15(+2.05%) |
Apr 26, 2004 | 7.350 | 7.400 | 7.300 | 7.300 | 3,000 | -0.10(-1.35%) |
Apr 23, 2004 | 7.250 | 7.500 | 7.250 | 7.400 | 8,200 | +0.10(+1.37%) |
Apr 22, 2004 | 7.350 | 7.500 | 7.200 | 7.300 | 37,100 | -0.01(-0.14%) |
Apr 21, 2004 | 7.200 | 7.340 | 7.200 | 7.310 | 13,600 | +0.06(+0.83%) |
Apr 20, 2004 | 7.250 | 7.280 | 7.210 | 7.250 | 5,900 | +0.00(+0.00%) |
Apr 19, 2004 | 7.150 | 7.250 | 7.150 | 7.250 | 3,800 | +0.06(+0.83%) |
Apr 16, 2004 | 7.280 | 7.280 | 7.150 | 7.190 | 7,000 | -0.09(-1.24%) |
Apr 15, 2004 | 6.890 | 7.590 | 6.890 | 7.280 | 50,700 | +0.39(+5.66%) |
Apr 14, 2004 | 6.770 | 6.950 | 6.770 | 6.890 | 10,300 | +0.12(+1.77%) |
Apr 13, 2004 | 6.570 | 6.800 | 6.500 | 6.770 | 17,400 | +0.25(+3.83%) |
Apr 12, 2004 | 7.000 | 7.000 | 6.300 | 6.520 | 24,000 | -0.44(-6.32%) |
Apr 08, 2004 | 6.800 | 7.000 | 6.800 | 6.960 | 10,100 | +0.26(+3.88%) |
Apr 07, 2004 | 7.000 | 7.280 | 6.700 | 6.700 | 22,500 | -0.29(-4.15%) |
Apr 06, 2004 | 6.700 | 7.000 | 6.700 | 6.990 | 29,500 | +0.39(+5.91%) |
Apr 05, 2004 | 6.470 | 6.600 | 6.470 | 6.600 | 14,100 | +0.16(+2.48%) |
Apr 02, 2004 | 6.560 | 6.560 | 6.280 | 6.440 | 13,900 | +0.08(+1.26%) |
Apr 01, 2004 | 6.330 | 6.360 | 6.260 | 6.360 | 4,100 | +0.08(+1.27%) |
Mar 31, 2004 | 6.100 | 6.300 | 6.100 | 6.280 | 8,600 | +0.18(+2.95%) |
Mar 30, 2004 | 6.300 | 6.390 | 6.100 | 6.100 | 6,100 | -0.20(-3.17%) |
Mar 29, 2004 | 6.300 | 6.300 | 6.160 | 6.300 | 17,300 | +0.17(+2.77%) |
Mar 26, 2004 | 6.120 | 6.140 | 6.050 | 6.130 | 4,100 | -0.02(-0.33%) |
Mar 25, 2004 | 6.250 | 6.250 | 6.120 | 6.150 | 6,800 | +0.05(+0.82%) |
Mar 24, 2004 | 6.120 | 6.160 | 5.960 | 6.100 | 13,500 | -0.07(-1.13%) |
Mar 23, 2004 | 6.150 | 6.170 | 6.140 | 6.170 | 6,900 | +0.01(+0.16%) |
Mar 22, 2004 | 6.100 | 6.350 | 6.090 | 6.160 | 8,200 | +0.06(+0.98%) |
Mar 19, 2004 | 6.400 | 6.400 | 6.100 | 6.100 | 14,300 | -0.13(-2.09%) |
Mar 18, 2004 | 6.200 | 6.340 | 6.120 | 6.230 | 3,600 | -0.02(-0.32%) |
Mar 17, 2004 | 6.250 | 6.260 | 6.150 | 6.250 | 4,500 | +0.07(+1.13%) |
Mar 16, 2004 | 6.200 | 6.200 | 6.120 | 6.180 | 6,400 | +0.03(+0.49%) |
Mar 15, 2004 | 6.190 | 6.190 | 6.150 | 6.150 | 4,300 | -0.05(-0.81%) |
Mar 12, 2004 | 6.150 | 6.210 | 6.120 | 6.200 | 13,900 | +0.08(+1.31%) |
Mar 11, 2004 | 6.120 | 6.150 | 6.120 | 6.120 | 7,100 | +0.00(+0.00%) |
Mar 10, 2004 | 6.200 | 6.250 | 6.120 | 6.120 | 3,600 | -0.03(-0.49%) |
Mar 09, 2004 | 6.150 | 6.230 | 6.150 | 6.150 | 4,200 | +0.00(+0.00%) |
Mar 08, 2004 | 6.200 | 6.200 | 6.150 | 6.150 | 2,600 | -0.09(-1.44%) |
Mar 05, 2004 | 6.250 | 6.250 | 6.160 | 6.240 | 5,700 | +0.09(+1.46%) |
Mar 04, 2004 | 6.150 | 6.200 | 6.150 | 6.150 | 6,300 | +0.00(+0.00%) |
Mar 03, 2004 | 6.250 | 6.350 | 6.150 | 6.150 | 6,600 | -0.06(-0.97%) |
Mar 02, 2004 | 6.350 | 6.350 | 6.200 | 6.210 | 2,700 | -0.18(-2.82%) |