Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.400 | 7.620 | 7.200 | 7.530 | 88,700 | +0.08(+1.07%) |
May 27, 2004 | 7.790 | 7.800 | 7.270 | 7.450 | 63,700 | -0.32(-4.12%) |
May 26, 2004 | 7.430 | 7.780 | 7.190 | 7.770 | 94,700 | +0.33(+4.44%) |
May 25, 2004 | 7.180 | 7.450 | 7.030 | 7.440 | 76,900 | +0.37(+5.23%) |
May 24, 2004 | 7.360 | 7.490 | 7.050 | 7.070 | 83,900 | -0.22(-3.02%) |
May 21, 2004 | 7.240 | 7.290 | 7.085 | 7.290 | 90,800 | +0.10(+1.39%) |
May 20, 2004 | 7.110 | 7.350 | 7.040 | 7.190 | 118,600 | -0.08(-1.10%) |
May 19, 2004 | 7.170 | 7.540 | 7.020 | 7.270 | 184,500 | -0.05(-0.68%) |
May 18, 2004 | 7.150 | 7.390 | 6.990 | 7.320 | 124,600 | +0.31(+4.42%) |
May 17, 2004 | 7.400 | 7.400 | 6.900 | 7.010 | 89,100 | -0.28(-3.84%) |
May 14, 2004 | 7.360 | 7.480 | 7.130 | 7.290 | 31,400 | -0.25(-3.32%) |
May 13, 2004 | 7.900 | 7.920 | 7.270 | 7.540 | 90,400 | -0.13(-1.69%) |
May 12, 2004 | 7.220 | 7.750 | 6.900 | 7.670 | 156,700 | +0.49(+6.82%) |
May 11, 2004 | 7.100 | 7.440 | 6.990 | 7.180 | 76,800 | +0.18(+2.57%) |
May 10, 2004 | 7.570 | 7.650 | 6.740 | 7.000 | 150,800 | -0.63(-8.26%) |
May 07, 2004 | 7.580 | 7.910 | 7.510 | 7.630 | 51,000 | -0.12(-1.56%) |
May 06, 2004 | 8.060 | 8.085 | 7.549 | 7.751 | 85,800 | -0.34(-4.19%) |
May 05, 2004 | 8.100 | 8.210 | 8.000 | 8.090 | 139,500 | +0.09(+1.12%) |
May 04, 2004 | 8.400 | 8.430 | 7.930 | 8.000 | 125,500 | -0.47(-5.55%) |
May 03, 2004 | 8.470 | 8.770 | 8.270 | 8.470 | 63,500 | -0.03(-0.35%) |
Apr 30, 2004 | 8.350 | 9.000 | 8.114 | 8.500 | 258,300 | -0.22(-2.52%) |
Apr 29, 2004 | 9.060 | 9.210 | 8.360 | 8.720 | 134,200 | -0.28(-3.11%) |
Apr 28, 2004 | 9.500 | 9.700 | 9.000 | 9.000 | 96,500 | -0.50(-5.26%) |
Apr 27, 2004 | 9.370 | 9.500 | 9.200 | 9.500 | 177,900 | +0.21(+2.25%) |
Apr 26, 2004 | 9.000 | 9.470 | 9.000 | 9.291 | 226,600 | +0.23(+2.55%) |
Apr 23, 2004 | 8.980 | 9.110 | 8.790 | 9.060 | 41,600 | +0.15(+1.68%) |
Apr 22, 2004 | 8.800 | 9.210 | 8.610 | 8.910 | 135,400 | +0.11(+1.25%) |
Apr 21, 2004 | 8.710 | 8.950 | 8.710 | 8.800 | 50,700 | +0.00(+0.00%) |
Apr 20, 2004 | 9.030 | 9.030 | 8.600 | 8.800 | 93,400 | -0.20(-2.22%) |
Apr 19, 2004 | 9.115 | 9.200 | 8.810 | 9.000 | 57,400 | -0.14(-1.53%) |
Apr 16, 2004 | 8.880 | 9.250 | 8.730 | 9.140 | 80,000 | +0.28(+3.16%) |
Apr 15, 2004 | 8.750 | 9.090 | 8.750 | 8.860 | 42,300 | +0.01(+0.11%) |
Apr 14, 2004 | 8.730 | 8.920 | 8.600 | 8.850 | 40,900 | +0.12(+1.37%) |
Apr 13, 2004 | 9.180 | 9.180 | 8.718 | 8.730 | 44,600 | -0.37(-4.07%) |
Apr 12, 2004 | 9.110 | 9.250 | 9.051 | 9.100 | 44,500 | -0.01(-0.11%) |
Apr 08, 2004 | 9.050 | 9.300 | 9.030 | 9.110 | 88,600 | +0.16(+1.79%) |
Apr 07, 2004 | 9.000 | 9.240 | 8.680 | 8.950 | 152,000 | +0.10(+1.13%) |
Apr 06, 2004 | 9.331 | 9.370 | 8.720 | 8.850 | 135,100 | -0.57(-6.05%) |
Apr 05, 2004 | 8.880 | 9.450 | 8.710 | 9.420 | 174,600 | +0.18(+1.94%) |
Apr 02, 2004 | 9.290 | 9.500 | 9.060 | 9.241 | 202,700 | -0.12(-1.27%) |
Apr 01, 2004 | 8.950 | 9.400 | 8.640 | 9.360 | 477,400 | +0.39(+4.35%) |
Mar 31, 2004 | 7.950 | 9.290 | 7.900 | 8.970 | 1,701,200 | +1.60(+21.71%) |
Mar 30, 2004 | 7.270 | 7.470 | 7.240 | 7.370 | 110,000 | +0.02(+0.27%) |
Mar 29, 2004 | 7.600 | 7.620 | 7.230 | 7.350 | 100,800 | +0.08(+1.10%) |
Mar 26, 2004 | 7.300 | 7.550 | 7.250 | 7.270 | 36,000 | -0.04(-0.55%) |
Mar 25, 2004 | 7.250 | 7.450 | 7.250 | 7.310 | 62,100 | +0.04(+0.55%) |
Mar 24, 2004 | 7.550 | 7.620 | 7.260 | 7.270 | 131,400 | -0.26(-3.45%) |
Mar 23, 2004 | 7.465 | 7.630 | 7.260 | 7.530 | 117,300 | +0.15(+2.03%) |
Mar 22, 2004 | 7.500 | 7.630 | 7.280 | 7.380 | 104,900 | -0.13(-1.73%) |
Mar 19, 2004 | 7.600 | 7.660 | 7.470 | 7.510 | 75,300 | -0.05(-0.66%) |
Mar 18, 2004 | 7.765 | 7.790 | 7.500 | 7.560 | 118,100 | -0.24(-3.08%) |
Mar 17, 2004 | 7.640 | 7.830 | 7.640 | 7.800 | 133,400 | +0.16(+2.09%) |
Mar 16, 2004 | 7.830 | 7.990 | 7.500 | 7.640 | 70,700 | -0.18(-2.30%) |
Mar 15, 2004 | 7.800 | 8.090 | 7.790 | 7.820 | 132,100 | -0.17(-2.13%) |
Mar 12, 2004 | 7.630 | 8.000 | 7.600 | 7.990 | 112,300 | +0.34(+4.44%) |
Mar 11, 2004 | 7.700 | 7.790 | 7.550 | 7.650 | 173,800 | -0.04(-0.52%) |
Mar 10, 2004 | 7.650 | 7.770 | 7.560 | 7.690 | 150,800 | -0.05(-0.65%) |
Mar 09, 2004 | 7.480 | 7.910 | 7.450 | 7.740 | 217,900 | +0.23(+3.06%) |
Mar 08, 2004 | 7.860 | 8.040 | 7.500 | 7.510 | 156,900 | -0.44(-5.53%) |
Mar 05, 2004 | 8.060 | 8.060 | 7.470 | 7.950 | 315,400 | -0.09(-1.12%) |
Mar 04, 2004 | 7.700 | 8.080 | 7.600 | 8.040 | 265,200 | +0.14(+1.77%) |
Mar 03, 2004 | 7.930 | 8.020 | 7.650 | 7.900 | 196,800 | -0.10(-1.25%) |
Mar 02, 2004 | 8.030 | 8.150 | 7.850 | 8.000 | 86,700 | -0.03(-0.37%) |