Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.800 | 7.980 | 7.800 | 7.870 | 11,200 | +0.02(+0.25%) |
May 27, 2004 | 7.940 | 8.000 | 7.810 | 7.850 | 25,600 | -0.02(-0.25%) |
May 26, 2004 | 7.700 | 7.870 | 7.700 | 7.870 | 8,200 | +0.12(+1.55%) |
May 25, 2004 | 7.650 | 7.750 | 7.650 | 7.750 | 17,300 | +0.00(+0.00%) |
May 24, 2004 | 7.690 | 7.810 | 7.690 | 7.750 | 14,100 | +0.14(+1.84%) |
May 21, 2004 | 7.750 | 7.750 | 7.610 | 7.610 | 13,600 | -0.05(-0.65%) |
May 20, 2004 | 7.650 | 7.660 | 7.640 | 7.660 | 4,500 | -0.01(-0.13%) |
May 19, 2004 | 7.750 | 7.850 | 7.660 | 7.670 | 14,100 | -0.13(-1.67%) |
May 18, 2004 | 7.680 | 7.800 | 7.680 | 7.800 | 5,400 | +0.15(+1.96%) |
May 17, 2004 | 7.680 | 7.680 | 7.640 | 7.650 | 2,000 | +0.04(+0.53%) |
May 14, 2004 | 7.600 | 7.690 | 7.600 | 7.610 | 4,900 | +0.06(+0.79%) |
May 13, 2004 | 7.360 | 7.570 | 7.360 | 7.550 | 14,300 | +0.14(+1.89%) |
May 12, 2004 | 7.600 | 7.600 | 7.300 | 7.410 | 23,300 | -0.24(-3.14%) |
May 11, 2004 | 7.550 | 7.700 | 7.470 | 7.650 | 23,900 | +0.03(+0.39%) |
May 10, 2004 | 7.880 | 7.880 | 7.610 | 7.620 | 17,600 | -0.34(-4.27%) |
May 07, 2004 | 7.970 | 7.970 | 7.950 | 7.960 | 1,800 | -0.02(-0.25%) |
May 06, 2004 | 8.000 | 8.000 | 7.970 | 7.980 | 3,500 | -0.01(-0.13%) |
May 05, 2004 | 8.000 | 8.100 | 7.970 | 7.990 | 5,100 | -0.07(-0.87%) |
May 04, 2004 | 8.100 | 8.100 | 8.030 | 8.060 | 10,400 | +0.00(+0.00%) |
May 03, 2004 | 8.050 | 8.120 | 7.920 | 8.060 | 16,400 | +0.01(+0.12%) |
Apr 30, 2004 | 7.950 | 8.050 | 7.950 | 8.050 | 5,700 | +0.10(+1.26%) |
Apr 29, 2004 | 8.050 | 8.050 | 7.920 | 7.950 | 10,300 | +0.00(+0.00%) |
Apr 28, 2004 | 8.010 | 8.100 | 7.950 | 7.950 | 17,100 | -0.06(-0.75%) |
Apr 27, 2004 | 8.110 | 8.110 | 8.010 | 8.010 | 10,700 | -0.11(-1.35%) |
Apr 26, 2004 | 8.220 | 8.220 | 8.110 | 8.120 | 10,000 | -0.01(-0.12%) |
Apr 23, 2004 | 8.200 | 8.200 | 8.100 | 8.130 | 8,800 | -0.02(-0.25%) |
Apr 22, 2004 | 8.090 | 8.160 | 8.090 | 8.150 | 5,600 | +0.02(+0.25%) |
Apr 21, 2004 | 8.250 | 8.250 | 8.100 | 8.130 | 18,700 | -0.05(-0.61%) |
Apr 20, 2004 | 8.230 | 8.250 | 8.180 | 8.180 | 7,900 | -0.03(-0.37%) |
Apr 19, 2004 | 8.300 | 8.300 | 8.170 | 8.210 | 4,900 | -0.08(-0.97%) |
Apr 16, 2004 | 8.050 | 8.290 | 8.050 | 8.290 | 5,700 | +0.19(+2.35%) |
Apr 15, 2004 | 8.130 | 8.180 | 8.100 | 8.100 | 9,800 | +0.07(+0.87%) |
Apr 14, 2004 | 8.080 | 8.160 | 8.030 | 8.030 | 47,800 | -0.17(-2.07%) |
Apr 13, 2004 | 8.250 | 8.300 | 8.200 | 8.200 | 18,900 | -0.05(-0.61%) |
Apr 12, 2004 | 8.270 | 8.270 | 8.210 | 8.250 | 23,100 | +0.07(+0.86%) |
Apr 08, 2004 | 8.150 | 8.210 | 8.150 | 8.180 | 16,100 | +0.05(+0.62%) |
Apr 07, 2004 | 8.290 | 8.290 | 8.120 | 8.130 | 23,200 | -0.15(-1.81%) |
Apr 06, 2004 | 8.120 | 8.280 | 8.120 | 8.280 | 10,700 | +0.05(+0.61%) |
Apr 05, 2004 | 8.340 | 8.340 | 8.210 | 8.230 | 16,400 | -0.11(-1.32%) |
Apr 02, 2004 | 8.300 | 8.340 | 8.300 | 8.340 | 15,500 | +0.11(+1.34%) |
Apr 01, 2004 | 8.300 | 8.320 | 8.230 | 8.230 | 40,300 | +0.03(+0.37%) |
Mar 31, 2004 | 8.260 | 8.260 | 8.200 | 8.200 | 12,300 | -0.01(-0.12%) |
Mar 30, 2004 | 8.150 | 8.210 | 8.150 | 8.210 | 8,000 | +0.01(+0.12%) |
Mar 29, 2004 | 8.140 | 8.200 | 8.140 | 8.200 | 11,200 | +0.12(+1.49%) |
Mar 26, 2004 | 8.200 | 8.200 | 8.080 | 8.080 | 16,400 | -0.03(-0.37%) |
Mar 25, 2004 | 8.100 | 8.140 | 8.060 | 8.110 | 22,900 | +0.08(+1.00%) |
Mar 24, 2004 | 8.040 | 8.150 | 8.030 | 8.030 | 18,900 | +0.02(+0.25%) |
Mar 23, 2004 | 8.160 | 8.160 | 8.010 | 8.010 | 19,800 | -0.13(-1.60%) |
Mar 22, 2004 | 8.190 | 8.230 | 8.140 | 8.140 | 9,700 | -0.10(-1.21%) |
Mar 19, 2004 | 8.290 | 8.320 | 8.190 | 8.240 | 29,200 | +0.00(+0.00%) |
Mar 18, 2004 | 8.320 | 8.320 | 8.190 | 8.240 | 19,900 | +0.03(+0.37%) |
Mar 17, 2004 | 8.280 | 8.290 | 8.210 | 8.210 | 21,800 | -0.07(-0.85%) |
Mar 16, 2004 | 8.390 | 8.390 | 8.230 | 8.280 | 18,600 | +0.00(+0.00%) |
Mar 15, 2004 | 8.400 | 8.400 | 8.280 | 8.280 | 17,800 | -0.12(-1.43%) |
Mar 12, 2004 | 8.380 | 8.400 | 8.320 | 8.400 | 24,100 | +0.02(+0.24%) |
Mar 11, 2004 | 8.410 | 8.420 | 8.350 | 8.380 | 16,100 | -0.04(-0.48%) |
Mar 10, 2004 | 8.490 | 8.490 | 8.410 | 8.420 | 8,500 | +0.01(+0.12%) |
Mar 09, 2004 | 8.400 | 8.450 | 8.390 | 8.410 | 18,300 | +0.00(+0.00%) |
Mar 08, 2004 | 8.500 | 8.500 | 8.410 | 8.410 | 29,600 | -0.09(-1.06%) |
Mar 05, 2004 | 8.430 | 8.600 | 8.370 | 8.500 | 47,600 | +0.20(+2.41%) |
Mar 04, 2004 | 8.340 | 8.470 | 8.300 | 8.300 | 33,100 | +0.00(+0.00%) |
Mar 03, 2004 | 8.250 | 8.340 | 8.250 | 8.300 | 21,100 | -0.05(-0.60%) |
Mar 02, 2004 | 8.360 | 8.360 | 8.310 | 8.350 | 6,900 | +0.04(+0.48%) |