Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.520 | 7.520 | 7.050 | 7.170 | 733,700 | -0.32(-4.27%) |
May 27, 2004 | 7.470 | 7.620 | 7.290 | 7.490 | 576,100 | +0.02(+0.27%) |
May 26, 2004 | 7.050 | 7.470 | 6.950 | 7.470 | 870,900 | +0.45(+6.41%) |
May 25, 2004 | 6.750 | 7.040 | 6.730 | 7.020 | 406,100 | +0.21(+3.08%) |
May 24, 2004 | 6.820 | 7.000 | 6.650 | 6.810 | 947,100 | +0.04(+0.59%) |
May 21, 2004 | 6.760 | 7.000 | 6.640 | 6.770 | 1,327,100 | +0.06(+0.89%) |
May 20, 2004 | 6.710 | 7.000 | 6.610 | 6.710 | 422,400 | -0.08(-1.18%) |
May 19, 2004 | 7.140 | 7.210 | 6.730 | 6.790 | 500,300 | -0.21(-3.00%) |
May 18, 2004 | 6.780 | 7.150 | 6.780 | 7.000 | 650,600 | +0.21(+3.09%) |
May 17, 2004 | 6.970 | 7.070 | 6.790 | 6.790 | 382,900 | -0.28(-3.96%) |
May 14, 2004 | 7.330 | 7.390 | 7.030 | 7.070 | 466,200 | -0.25(-3.42%) |
May 13, 2004 | 7.400 | 7.530 | 7.270 | 7.320 | 426,300 | -0.16(-2.14%) |
May 12, 2004 | 7.230 | 7.500 | 6.930 | 7.480 | 924,700 | +0.27(+3.74%) |
May 11, 2004 | 7.090 | 7.510 | 6.950 | 7.210 | 716,500 | +0.15(+2.12%) |
May 10, 2004 | 7.310 | 7.440 | 6.930 | 7.060 | 768,000 | -0.24(-3.29%) |
May 07, 2004 | 7.600 | 7.850 | 7.260 | 7.300 | 538,100 | -0.23(-3.05%) |
May 06, 2004 | 7.840 | 7.840 | 7.280 | 7.530 | 432,700 | -0.32(-4.08%) |
May 05, 2004 | 7.620 | 7.870 | 7.440 | 7.850 | 843,500 | +0.55(+7.53%) |
May 04, 2004 | 7.640 | 7.890 | 7.200 | 7.300 | 731,100 | -0.45(-5.81%) |
May 03, 2004 | 7.940 | 8.200 | 7.680 | 7.750 | 709,900 | -0.20(-2.52%) |
Apr 30, 2004 | 7.740 | 8.250 | 7.240 | 7.950 | 1,253,900 | +0.21(+2.71%) |
Apr 29, 2004 | 7.670 | 8.060 | 7.660 | 7.740 | 728,700 | -0.04(-0.51%) |
Apr 28, 2004 | 8.080 | 8.130 | 7.780 | 7.780 | 526,500 | -0.49(-5.93%) |
Apr 27, 2004 | 8.200 | 8.340 | 7.990 | 8.270 | 999,900 | +0.03(+0.36%) |
Apr 26, 2004 | 8.000 | 8.350 | 8.000 | 8.240 | 451,900 | +0.24(+3.00%) |
Apr 23, 2004 | 8.280 | 8.310 | 7.930 | 8.000 | 854,400 | -0.26(-3.15%) |
Apr 22, 2004 | 8.150 | 8.440 | 8.060 | 8.260 | 737,000 | +0.17(+2.10%) |
Apr 21, 2004 | 7.850 | 8.190 | 7.840 | 8.090 | 488,500 | +0.23(+2.93%) |
Apr 20, 2004 | 8.160 | 8.310 | 7.820 | 7.860 | 423,200 | -0.40(-4.84%) |
Apr 19, 2004 | 8.150 | 8.320 | 7.830 | 8.260 | 542,700 | +0.23(+2.86%) |
Apr 16, 2004 | 7.650 | 8.070 | 7.610 | 8.030 | 910,900 | +0.40(+5.24%) |
Apr 15, 2004 | 7.670 | 7.800 | 7.490 | 7.630 | 768,800 | -0.02(-0.26%) |
Apr 14, 2004 | 7.590 | 8.090 | 7.560 | 7.650 | 1,105,900 | +0.07(+0.92%) |
Apr 13, 2004 | 7.970 | 8.140 | 7.560 | 7.580 | 1,135,600 | -0.37(-4.65%) |
Apr 12, 2004 | 8.100 | 8.280 | 7.910 | 7.950 | 447,700 | -0.14(-1.73%) |
Apr 08, 2004 | 8.450 | 8.580 | 8.090 | 8.090 | 332,500 | -0.32(-3.80%) |
Apr 07, 2004 | 8.540 | 8.670 | 8.130 | 8.410 | 389,900 | -0.12(-1.41%) |
Apr 06, 2004 | 8.450 | 8.710 | 8.370 | 8.530 | 1,010,900 | +0.04(+0.47%) |
Apr 05, 2004 | 8.710 | 8.760 | 8.380 | 8.490 | 1,479,400 | -0.08(-0.93%) |
Apr 02, 2004 | 8.230 | 8.610 | 8.200 | 8.570 | 1,140,800 | +0.35(+4.26%) |
Apr 01, 2004 | 8.300 | 8.540 | 8.150 | 8.220 | 1,146,200 | -0.09(-1.08%) |
Mar 31, 2004 | 8.540 | 8.610 | 8.300 | 8.310 | 754,800 | -0.15(-1.77%) |
Mar 30, 2004 | 8.350 | 8.610 | 8.230 | 8.460 | 1,151,200 | +0.23(+2.79%) |
Mar 29, 2004 | 7.990 | 8.350 | 7.980 | 8.230 | 487,800 | +0.30(+3.78%) |
Mar 26, 2004 | 7.980 | 8.130 | 7.760 | 7.930 | 320,200 | -0.07(-0.88%) |
Mar 25, 2004 | 7.610 | 8.080 | 7.600 | 8.000 | 1,874,900 | +0.39(+5.12%) |
Mar 24, 2004 | 7.740 | 7.890 | 7.610 | 7.610 | 407,200 | -0.25(-3.18%) |
Mar 23, 2004 | 8.010 | 8.350 | 7.750 | 7.860 | 403,600 | -0.18(-2.24%) |
Mar 22, 2004 | 8.340 | 8.400 | 7.930 | 8.040 | 901,800 | -0.33(-3.94%) |
Mar 19, 2004 | 8.480 | 8.620 | 8.350 | 8.370 | 786,800 | -0.08(-0.95%) |
Mar 18, 2004 | 8.500 | 8.540 | 8.200 | 8.450 | 716,200 | -0.09(-1.05%) |
Mar 17, 2004 | 7.860 | 8.630 | 7.250 | 8.540 | 2,037,500 | +0.81(+10.48%) |
Mar 16, 2004 | 7.890 | 8.350 | 7.580 | 7.730 | 591,100 | -0.12(-1.53%) |
Mar 15, 2004 | 8.780 | 8.860 | 7.840 | 7.850 | 503,700 | -0.84(-9.67%) |
Mar 12, 2004 | 8.300 | 8.980 | 8.230 | 8.690 | 709,400 | +0.44(+5.33%) |
Mar 11, 2004 | 8.470 | 8.570 | 8.150 | 8.250 | 661,800 | -0.17(-2.02%) |
Mar 10, 2004 | 8.660 | 9.100 | 8.350 | 8.420 | 1,098,900 | -0.26(-3.00%) |
Mar 09, 2004 | 9.040 | 9.170 | 8.500 | 8.680 | 625,900 | -0.33(-3.66%) |
Mar 08, 2004 | 9.490 | 9.680 | 8.970 | 9.010 | 645,100 | -0.45(-4.76%) |
Mar 05, 2004 | 9.290 | 9.550 | 9.099 | 9.460 | 889,200 | +0.11(+1.18%) |
Mar 04, 2004 | 8.980 | 9.390 | 8.900 | 9.350 | 820,100 | +0.32(+3.54%) |
Mar 03, 2004 | 8.820 | 9.100 | 8.700 | 9.030 | 1,998,600 | +0.32(+3.67%) |
Mar 02, 2004 | 8.720 | 8.990 | 8.500 | 8.710 | 486,000 | -0.02(-0.23%) |