Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.950 | 6.450 | 5.800 | 6.110 | 526,100 | +0.17(+2.86%) |
May 27, 2004 | 6.000 | 6.590 | 5.820 | 5.940 | 611,300 | -0.03(-0.50%) |
May 26, 2004 | 5.550 | 6.230 | 5.550 | 5.970 | 1,321,000 | +0.42(+7.57%) |
May 25, 2004 | 5.660 | 5.740 | 5.530 | 5.550 | 795,900 | -0.20(-3.48%) |
May 24, 2004 | 5.840 | 5.850 | 5.570 | 5.750 | 372,900 | -0.05(-0.86%) |
May 21, 2004 | 5.850 | 5.880 | 5.670 | 5.800 | 259,100 | +0.08(+1.40%) |
May 20, 2004 | 5.830 | 5.890 | 5.630 | 5.720 | 426,900 | -0.06(-1.04%) |
May 19, 2004 | 6.190 | 6.220 | 5.660 | 5.780 | 832,200 | -0.28(-4.62%) |
May 18, 2004 | 6.000 | 6.320 | 5.900 | 6.060 | 482,100 | +0.12(+2.02%) |
May 17, 2004 | 5.970 | 6.100 | 5.900 | 5.940 | 367,200 | -0.06(-1.00%) |
May 14, 2004 | 6.130 | 6.140 | 5.880 | 6.000 | 460,000 | -0.03(-0.50%) |
May 13, 2004 | 6.400 | 6.405 | 6.020 | 6.030 | 412,500 | -0.21(-3.37%) |
May 12, 2004 | 6.220 | 6.390 | 6.120 | 6.240 | 663,300 | +0.01(+0.16%) |
May 11, 2004 | 6.230 | 6.370 | 6.100 | 6.230 | 1,047,900 | +0.09(+1.47%) |
May 10, 2004 | 6.220 | 6.270 | 6.010 | 6.140 | 978,500 | +0.04(+0.66%) |
May 07, 2004 | 6.300 | 6.490 | 6.090 | 6.100 | 488,000 | -0.25(-3.94%) |
May 06, 2004 | 6.440 | 6.500 | 6.150 | 6.350 | 479,500 | -0.10(-1.55%) |
May 05, 2004 | 6.440 | 6.510 | 6.350 | 6.450 | 902,200 | +0.07(+1.10%) |
May 04, 2004 | 6.390 | 6.500 | 6.020 | 6.380 | 1,085,700 | +0.01(+0.16%) |
May 03, 2004 | 6.900 | 6.900 | 6.240 | 6.370 | 1,046,800 | -0.55(-7.95%) |
Apr 30, 2004 | 6.810 | 6.980 | 6.350 | 6.920 | 905,900 | +0.17(+2.52%) |
Apr 29, 2004 | 6.720 | 6.800 | 6.610 | 6.750 | 546,900 | +0.09(+1.35%) |
Apr 28, 2004 | 7.050 | 7.060 | 6.660 | 6.660 | 876,800 | -0.39(-5.53%) |
Apr 27, 2004 | 7.040 | 7.200 | 7.000 | 7.050 | 1,831,600 | -0.12(-1.67%) |
Apr 26, 2004 | 6.970 | 7.240 | 6.910 | 7.170 | 951,400 | +0.25(+3.61%) |
Apr 23, 2004 | 6.980 | 7.000 | 6.880 | 6.920 | 335,700 | -0.06(-0.86%) |
Apr 22, 2004 | 6.970 | 6.980 | 6.830 | 6.980 | 493,600 | +0.09(+1.31%) |
Apr 21, 2004 | 6.750 | 7.030 | 6.750 | 6.890 | 977,100 | +0.04(+0.58%) |
Apr 20, 2004 | 7.060 | 7.300 | 6.800 | 6.850 | 606,200 | -0.32(-4.46%) |
Apr 19, 2004 | 7.140 | 7.250 | 7.020 | 7.170 | 582,800 | +0.08(+1.13%) |
Apr 16, 2004 | 7.240 | 7.350 | 7.040 | 7.090 | 639,100 | -0.14(-1.94%) |
Apr 15, 2004 | 7.550 | 7.550 | 7.060 | 7.230 | 604,400 | -0.37(-4.87%) |
Apr 14, 2004 | 7.450 | 7.930 | 7.340 | 7.600 | 621,000 | +0.15(+2.01%) |
Apr 13, 2004 | 7.850 | 8.020 | 7.440 | 7.450 | 301,500 | -0.37(-4.73%) |
Apr 12, 2004 | 7.675 | 7.820 | 7.650 | 7.820 | 173,300 | +0.19(+2.49%) |
Apr 08, 2004 | 8.000 | 8.000 | 7.620 | 7.630 | 392,100 | -0.37(-4.63%) |
Apr 07, 2004 | 7.780 | 8.000 | 7.610 | 8.000 | 221,400 | +0.09(+1.14%) |
Apr 06, 2004 | 8.050 | 8.050 | 7.870 | 7.910 | 288,400 | -0.18(-2.22%) |
Apr 05, 2004 | 7.880 | 8.120 | 7.770 | 8.090 | 384,100 | +0.15(+1.89%) |
Apr 02, 2004 | 7.700 | 8.010 | 7.650 | 7.940 | 604,600 | +0.28(+3.66%) |
Apr 01, 2004 | 7.570 | 7.830 | 7.530 | 7.660 | 526,700 | +0.14(+1.86%) |
Mar 31, 2004 | 7.580 | 7.650 | 7.430 | 7.520 | 282,900 | -0.09(-1.18%) |
Mar 30, 2004 | 7.540 | 7.700 | 7.510 | 7.610 | 260,300 | +0.08(+1.06%) |
Mar 29, 2004 | 7.500 | 7.630 | 7.340 | 7.530 | 325,600 | +0.16(+2.17%) |
Mar 26, 2004 | 7.590 | 7.740 | 7.300 | 7.370 | 342,400 | -0.26(-3.41%) |
Mar 25, 2004 | 7.270 | 7.630 | 7.260 | 7.630 | 810,500 | +0.47(+6.56%) |
Mar 24, 2004 | 7.455 | 7.590 | 7.090 | 7.160 | 535,300 | -0.31(-4.15%) |
Mar 23, 2004 | 7.860 | 7.940 | 7.400 | 7.470 | 451,500 | -0.33(-4.23%) |
Mar 22, 2004 | 7.990 | 8.050 | 7.590 | 7.800 | 374,000 | -0.28(-3.47%) |
Mar 19, 2004 | 8.030 | 8.140 | 7.760 | 8.080 | 709,200 | +0.14(+1.76%) |
Mar 18, 2004 | 8.000 | 8.020 | 7.740 | 7.940 | 190,300 | -0.06(-0.75%) |
Mar 17, 2004 | 7.800 | 8.060 | 7.600 | 8.000 | 1,342,700 | +0.33(+4.30%) |
Mar 16, 2004 | 7.910 | 8.080 | 7.430 | 7.670 | 1,856,800 | -0.17(-2.17%) |
Mar 15, 2004 | 8.100 | 8.110 | 7.690 | 7.840 | 394,400 | -0.26(-3.21%) |
Mar 12, 2004 | 7.820 | 8.100 | 7.800 | 8.100 | 523,400 | +0.30(+3.85%) |
Mar 11, 2004 | 7.850 | 7.970 | 7.720 | 7.800 | 738,600 | -0.15(-1.89%) |
Mar 10, 2004 | 7.990 | 8.050 | 7.900 | 7.950 | 674,700 | -0.13(-1.61%) |
Mar 09, 2004 | 8.280 | 8.280 | 7.900 | 8.080 | 652,800 | -0.21(-2.53%) |
Mar 08, 2004 | 8.200 | 8.390 | 8.130 | 8.290 | 962,400 | +0.07(+0.85%) |
Mar 05, 2004 | 7.894 | 8.250 | 7.730 | 8.220 | 932,100 | +0.33(+4.18%) |
Mar 04, 2004 | 7.850 | 7.940 | 7.640 | 7.890 | 435,300 | +0.03(+0.38%) |
Mar 03, 2004 | 7.610 | 7.930 | 7.464 | 7.860 | 381,600 | +0.24(+3.15%) |
Mar 02, 2004 | 8.000 | 8.010 | 7.620 | 7.620 | 855,200 | -0.48(-5.93%) |