Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.157 | 7.188 | 7.103 | 7.125 | 917,200 | -0.04(-0.59%) |
May 27, 2004 | 7.162 | 7.185 | 7.075 | 7.168 | 978,400 | +0.01(+0.14%) |
May 26, 2004 | 7.112 | 7.160 | 7.065 | 7.157 | 830,400 | +0.04(+0.53%) |
May 25, 2004 | 6.925 | 7.150 | 6.848 | 7.120 | 1,575,200 | +0.25(+3.56%) |
May 24, 2004 | 6.875 | 6.955 | 6.795 | 6.875 | 1,097,600 | +0.04(+0.66%) |
May 21, 2004 | 6.702 | 6.867 | 6.668 | 6.830 | 1,769,200 | +0.14(+2.13%) |
May 20, 2004 | 6.680 | 6.718 | 6.610 | 6.688 | 1,024,000 | +0.01(+0.15%) |
May 19, 2004 | 6.697 | 6.963 | 6.622 | 6.678 | 1,782,000 | +0.05(+0.72%) |
May 18, 2004 | 6.537 | 6.670 | 6.455 | 6.630 | 2,073,200 | +0.18(+2.75%) |
May 17, 2004 | 6.395 | 6.635 | 6.192 | 6.452 | 2,039,600 | -0.05(-0.73%) |
May 14, 2004 | 6.737 | 6.737 | 6.485 | 6.500 | 1,755,600 | -0.21(-3.20%) |
May 13, 2004 | 6.800 | 6.838 | 6.620 | 6.715 | 2,009,200 | -0.08(-1.25%) |
May 12, 2004 | 6.737 | 6.805 | 6.598 | 6.800 | 2,598,800 | +0.04(+0.52%) |
May 11, 2004 | 6.572 | 6.798 | 6.553 | 6.765 | 2,314,800 | +0.25(+3.80%) |
May 10, 2004 | 6.638 | 6.638 | 6.390 | 6.518 | 1,983,600 | -0.13(-1.92%) |
May 07, 2004 | 6.742 | 6.923 | 6.617 | 6.645 | 1,468,800 | -0.12(-1.70%) |
May 06, 2004 | 6.777 | 6.827 | 6.715 | 6.760 | 2,139,600 | -0.04(-0.66%) |
May 05, 2004 | 6.900 | 6.915 | 6.775 | 6.805 | 1,709,200 | -0.06(-0.80%) |
May 04, 2004 | 6.765 | 7.013 | 6.692 | 6.860 | 2,026,400 | +0.14(+2.01%) |
May 03, 2004 | 6.758 | 6.853 | 6.562 | 6.725 | 4,107,600 | +0.01(+0.11%) |
Apr 30, 2004 | 6.975 | 7.060 | 6.707 | 6.718 | 2,582,400 | -0.24(-3.48%) |
Apr 29, 2004 | 7.070 | 7.150 | 6.897 | 6.960 | 1,606,800 | -0.11(-1.52%) |
Apr 28, 2004 | 7.098 | 7.143 | 7.008 | 7.067 | 2,000,000 | -0.07(-0.98%) |
Apr 27, 2004 | 7.225 | 7.275 | 7.062 | 7.138 | 1,678,000 | -0.02(-0.28%) |
Apr 26, 2004 | 7.418 | 7.450 | 7.140 | 7.157 | 2,066,400 | -0.23(-3.05%) |
Apr 23, 2004 | 7.570 | 7.615 | 7.343 | 7.383 | 3,468,000 | -0.17(-2.25%) |
Apr 22, 2004 | 7.412 | 7.713 | 7.397 | 7.553 | 1,322,400 | +0.06(+0.80%) |
Apr 21, 2004 | 7.445 | 7.532 | 7.393 | 7.492 | 1,611,600 | +0.01(+0.10%) |
Apr 20, 2004 | 7.510 | 7.688 | 7.353 | 7.485 | 1,468,800 | -0.01(-0.20%) |
Apr 19, 2004 | 7.440 | 7.513 | 7.305 | 7.500 | 1,701,600 | +0.04(+0.50%) |
Apr 16, 2004 | 7.457 | 7.513 | 7.338 | 7.463 | 1,938,000 | -0.00(-0.07%) |
Apr 15, 2004 | 7.487 | 7.513 | 7.340 | 7.468 | 1,640,000 | -0.00(-0.07%) |
Apr 14, 2004 | 7.625 | 7.625 | 7.390 | 7.473 | 1,192,800 | -0.14(-1.84%) |
Apr 13, 2004 | 7.673 | 7.747 | 7.575 | 7.612 | 2,299,200 | -0.04(-0.49%) |
Apr 12, 2004 | 7.575 | 7.675 | 7.500 | 7.650 | 1,421,600 | +0.10(+1.32%) |
Apr 08, 2004 | 7.535 | 7.615 | 7.500 | 7.550 | 2,680,800 | +0.17(+2.23%) |
Apr 07, 2004 | 7.230 | 7.410 | 7.213 | 7.385 | 1,491,600 | +0.15(+2.07%) |
Apr 06, 2004 | 7.468 | 7.470 | 7.207 | 7.235 | 1,475,600 | -0.24(-3.24%) |
Apr 05, 2004 | 7.213 | 7.560 | 7.195 | 7.478 | 2,751,200 | +0.28(+3.85%) |
Apr 02, 2004 | 7.053 | 7.285 | 7.013 | 7.200 | 2,134,400 | +0.27(+3.82%) |
Apr 01, 2004 | 6.975 | 7.025 | 6.918 | 6.935 | 1,494,400 | -0.02(-0.29%) |
Mar 31, 2004 | 7.058 | 7.117 | 6.940 | 6.955 | 956,000 | -0.12(-1.70%) |
Mar 30, 2004 | 6.923 | 7.120 | 6.915 | 7.075 | 1,068,400 | +0.13(+1.84%) |
Mar 29, 2004 | 6.910 | 7.077 | 6.902 | 6.947 | 1,415,600 | +0.08(+1.09%) |
Mar 26, 2004 | 7.018 | 7.062 | 6.812 | 6.872 | 1,948,400 | -0.17(-2.41%) |
Mar 25, 2004 | 6.960 | 7.080 | 6.872 | 7.043 | 1,703,600 | +0.11(+1.51%) |
Mar 24, 2004 | 6.857 | 6.960 | 6.705 | 6.938 | 1,402,000 | +0.11(+1.54%) |
Mar 23, 2004 | 6.872 | 6.930 | 6.775 | 6.832 | 1,113,200 | +0.00(+0.04%) |
Mar 22, 2004 | 7.125 | 7.175 | 6.755 | 6.830 | 1,809,600 | -0.28(-3.97%) |
Mar 19, 2004 | 7.145 | 7.173 | 7.025 | 7.112 | 1,139,200 | +0.03(+0.39%) |
Mar 18, 2004 | 7.080 | 7.205 | 6.985 | 7.085 | 1,084,000 | -0.08(-1.05%) |
Mar 17, 2004 | 7.013 | 7.195 | 7.013 | 7.160 | 1,001,600 | +0.15(+2.14%) |
Mar 16, 2004 | 7.025 | 7.160 | 6.822 | 7.010 | 1,830,400 | +0.02(+0.32%) |
Mar 15, 2004 | 7.247 | 7.247 | 6.982 | 6.987 | 2,264,000 | -0.28(-3.79%) |
Mar 12, 2004 | 7.268 | 7.275 | 7.183 | 7.263 | 2,163,200 | +0.06(+0.80%) |
Mar 11, 2004 | 7.322 | 7.362 | 7.150 | 7.205 | 1,825,200 | -0.16(-2.11%) |
Mar 10, 2004 | 7.348 | 7.500 | 7.348 | 7.360 | 1,575,600 | -0.02(-0.27%) |
Mar 09, 2004 | 7.428 | 7.468 | 7.332 | 7.380 | 2,128,400 | -0.03(-0.44%) |
Mar 08, 2004 | 7.675 | 7.750 | 7.330 | 7.413 | 3,866,800 | +0.01(+0.07%) |
Mar 05, 2004 | 7.250 | 7.463 | 7.230 | 7.407 | 1,940,000 | +0.04(+0.61%) |
Mar 04, 2004 | 7.188 | 7.405 | 7.180 | 7.362 | 4,274,800 | +0.17(+2.40%) |
Mar 03, 2004 | 7.213 | 7.250 | 7.128 | 7.190 | 1,072,400 | -0.03(-0.48%) |
Mar 02, 2004 | 7.232 | 7.325 | 7.180 | 7.225 | 1,256,800 | -0.03(-0.34%) |