Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.250 | 7.250 | 6.900 | 6.900 | 59,200 | -0.31(-4.30%) |
May 27, 2004 | 7.170 | 7.220 | 7.010 | 7.210 | 112,100 | +0.06(+0.84%) |
May 26, 2004 | 7.000 | 7.150 | 6.820 | 7.150 | 270,300 | +0.15(+2.14%) |
May 25, 2004 | 7.180 | 7.180 | 6.810 | 7.000 | 289,100 | -0.17(-2.37%) |
May 24, 2004 | 7.550 | 7.590 | 7.110 | 7.170 | 241,800 | -0.34(-4.53%) |
May 21, 2004 | 7.300 | 7.550 | 7.114 | 7.510 | 296,300 | +0.28(+3.87%) |
May 20, 2004 | 7.430 | 7.600 | 7.210 | 7.230 | 319,200 | -0.07(-0.96%) |
May 19, 2004 | 7.150 | 7.690 | 7.148 | 7.300 | 339,100 | +0.15(+2.10%) |
May 18, 2004 | 7.310 | 7.450 | 7.090 | 7.150 | 146,900 | -0.11(-1.52%) |
May 17, 2004 | 7.640 | 7.640 | 7.200 | 7.260 | 348,900 | -0.30(-3.97%) |
May 14, 2004 | 7.860 | 8.070 | 7.530 | 7.560 | 101,800 | -0.15(-1.95%) |
May 13, 2004 | 7.930 | 8.200 | 7.710 | 7.710 | 94,400 | -0.19(-2.41%) |
May 12, 2004 | 8.010 | 8.090 | 7.490 | 7.900 | 94,800 | -0.11(-1.37%) |
May 11, 2004 | 7.610 | 8.010 | 7.610 | 8.010 | 88,500 | +0.40(+5.26%) |
May 10, 2004 | 7.780 | 7.900 | 7.340 | 7.610 | 131,600 | -0.12(-1.55%) |
May 07, 2004 | 8.100 | 8.210 | 7.710 | 7.730 | 249,600 | -0.40(-4.92%) |
May 06, 2004 | 8.660 | 8.700 | 8.111 | 8.130 | 164,100 | -0.54(-6.23%) |
May 05, 2004 | 8.445 | 8.810 | 8.410 | 8.670 | 133,200 | +0.27(+3.21%) |
May 04, 2004 | 8.740 | 8.890 | 8.398 | 8.400 | 148,400 | -0.39(-4.44%) |
May 03, 2004 | 8.250 | 8.950 | 8.220 | 8.790 | 209,800 | +0.49(+5.90%) |
Apr 30, 2004 | 8.660 | 8.950 | 8.250 | 8.300 | 281,800 | -0.38(-4.38%) |
Apr 29, 2004 | 9.380 | 9.400 | 8.510 | 8.680 | 153,700 | -0.65(-6.97%) |
Apr 28, 2004 | 9.710 | 9.720 | 9.160 | 9.330 | 365,900 | -0.31(-3.22%) |
Apr 27, 2004 | 9.500 | 9.780 | 8.930 | 9.640 | 835,900 | +0.32(+3.43%) |
Apr 26, 2004 | 8.010 | 9.950 | 8.010 | 9.320 | 830,600 | +1.29(+16.06%) |
Apr 23, 2004 | 8.125 | 8.170 | 7.760 | 8.030 | 56,600 | -0.12(-1.47%) |
Apr 22, 2004 | 7.990 | 8.280 | 7.840 | 8.150 | 108,500 | +0.15(+1.88%) |
Apr 21, 2004 | 7.840 | 8.000 | 7.600 | 8.000 | 98,700 | +0.25(+3.23%) |
Apr 20, 2004 | 7.850 | 8.070 | 7.710 | 7.750 | 117,400 | -0.20(-2.52%) |
Apr 19, 2004 | 7.980 | 8.040 | 7.640 | 7.950 | 192,600 | -0.03(-0.38%) |
Apr 16, 2004 | 8.040 | 8.060 | 7.560 | 7.980 | 189,900 | +0.03(+0.38%) |
Apr 15, 2004 | 8.050 | 8.200 | 7.950 | 7.950 | 80,500 | -0.19(-2.33%) |
Apr 14, 2004 | 8.050 | 8.281 | 7.950 | 8.140 | 113,400 | +0.12(+1.50%) |
Apr 13, 2004 | 8.510 | 8.590 | 7.980 | 8.020 | 205,300 | -0.39(-4.64%) |
Apr 12, 2004 | 8.440 | 8.650 | 8.340 | 8.410 | 97,300 | -0.10(-1.18%) |
Apr 08, 2004 | 8.900 | 8.900 | 8.360 | 8.510 | 129,500 | -0.19(-2.18%) |
Apr 07, 2004 | 8.360 | 9.020 | 8.200 | 8.700 | 254,000 | +0.48(+5.84%) |
Apr 06, 2004 | 8.600 | 8.600 | 8.150 | 8.220 | 143,100 | -0.38(-4.42%) |
Apr 05, 2004 | 8.840 | 8.860 | 8.350 | 8.600 | 149,200 | -0.10(-1.15%) |
Apr 02, 2004 | 8.480 | 8.860 | 8.300 | 8.700 | 403,500 | +0.34(+4.07%) |
Apr 01, 2004 | 8.500 | 8.600 | 8.130 | 8.360 | 278,300 | +0.13(+1.58%) |
Mar 31, 2004 | 8.450 | 8.690 | 8.140 | 8.230 | 625,200 | -0.22(-2.60%) |
Mar 30, 2004 | 8.400 | 8.550 | 8.100 | 8.450 | 280,900 | +0.01(+0.12%) |
Mar 29, 2004 | 8.600 | 8.600 | 8.210 | 8.440 | 164,400 | +0.06(+0.72%) |
Mar 26, 2004 | 8.400 | 8.590 | 8.250 | 8.380 | 147,900 | -0.21(-2.44%) |
Mar 25, 2004 | 8.190 | 8.620 | 8.170 | 8.590 | 290,200 | +0.35(+4.25%) |
Mar 24, 2004 | 8.460 | 8.750 | 8.130 | 8.240 | 271,500 | -0.29(-3.40%) |
Mar 23, 2004 | 8.500 | 8.750 | 8.480 | 8.530 | 170,400 | +0.02(+0.22%) |
Mar 22, 2004 | 8.720 | 8.800 | 8.500 | 8.511 | 201,600 | -0.34(-3.83%) |
Mar 19, 2004 | 9.240 | 9.300 | 8.500 | 8.850 | 186,000 | -0.28(-3.07%) |
Mar 18, 2004 | 9.210 | 9.240 | 8.550 | 9.130 | 250,500 | -0.11(-1.19%) |
Mar 17, 2004 | 8.760 | 9.420 | 8.740 | 9.240 | 190,200 | +0.59(+6.82%) |
Mar 16, 2004 | 9.350 | 9.350 | 8.550 | 8.650 | 245,100 | -0.40(-4.42%) |
Mar 15, 2004 | 9.480 | 9.550 | 9.050 | 9.050 | 218,700 | -0.55(-5.73%) |
Mar 12, 2004 | 9.590 | 9.680 | 9.380 | 9.600 | 172,900 | +0.04(+0.42%) |
Mar 11, 2004 | 9.080 | 9.840 | 9.040 | 9.560 | 273,000 | +0.23(+2.47%) |
Mar 10, 2004 | 9.640 | 9.900 | 9.230 | 9.330 | 227,800 | -0.29(-3.01%) |
Mar 09, 2004 | 10.24 | 10.39 | 9.410 | 9.620 | 398,700 | -0.52(-5.13%) |
Mar 08, 2004 | 10.43 | 10.75 | 9.960 | 10.14 | 441,900 | -0.61(-5.67%) |
Mar 05, 2004 | 10.48 | 10.90 | 10.33 | 10.75 | 262,400 | +0.31(+2.97%) |
Mar 04, 2004 | 10.00 | 10.44 | 9.920 | 10.44 | 183,500 | +0.45(+4.50%) |
Mar 03, 2004 | 10.27 | 10.27 | 9.710 | 9.990 | 193,400 | -0.16(-1.58%) |
Mar 02, 2004 | 10.48 | 10.50 | 10.11 | 10.15 | 221,100 | -0.35(-3.33%) |