Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.520 | 7.700 | 7.410 | 7.430 | 735,600 | -0.16(-2.11%) |
May 27, 2004 | 7.540 | 7.740 | 7.430 | 7.590 | 640,700 | +0.05(+0.66%) |
May 26, 2004 | 7.450 | 7.570 | 7.370 | 7.540 | 385,800 | -0.04(-0.53%) |
May 25, 2004 | 7.270 | 7.630 | 7.150 | 7.580 | 717,900 | +0.30(+4.12%) |
May 24, 2004 | 7.310 | 7.320 | 7.190 | 7.280 | 1,007,800 | +0.03(+0.41%) |
May 21, 2004 | 7.260 | 7.350 | 7.050 | 7.250 | 1,052,100 | +0.00(+0.00%) |
May 20, 2004 | 7.220 | 7.300 | 7.060 | 7.250 | 982,200 | +0.07(+0.97%) |
May 19, 2004 | 6.470 | 7.550 | 6.470 | 7.180 | 3,275,500 | +0.81(+12.72%) |
May 18, 2004 | 6.350 | 6.410 | 6.290 | 6.370 | 877,900 | +0.11(+1.76%) |
May 17, 2004 | 6.450 | 6.450 | 6.200 | 6.260 | 789,800 | -0.35(-5.30%) |
May 14, 2004 | 6.690 | 6.750 | 6.500 | 6.610 | 498,700 | -0.11(-1.64%) |
May 13, 2004 | 6.690 | 6.900 | 6.600 | 6.720 | 488,800 | +0.02(+0.30%) |
May 12, 2004 | 6.940 | 6.940 | 6.320 | 6.700 | 872,500 | -0.23(-3.32%) |
May 11, 2004 | 6.590 | 6.960 | 6.460 | 6.930 | 820,100 | +0.42(+6.45%) |
May 10, 2004 | 6.500 | 6.630 | 6.300 | 6.510 | 585,800 | -0.03(-0.46%) |
May 07, 2004 | 6.520 | 6.890 | 6.510 | 6.540 | 576,300 | -0.15(-2.24%) |
May 06, 2004 | 6.680 | 6.730 | 6.320 | 6.690 | 715,600 | +0.00(+0.00%) |
May 05, 2004 | 6.750 | 6.790 | 6.520 | 6.690 | 822,900 | +0.07(+1.06%) |
May 04, 2004 | 6.450 | 6.770 | 6.380 | 6.620 | 827,800 | +0.15(+2.32%) |
May 03, 2004 | 6.250 | 6.760 | 6.240 | 6.470 | 1,350,600 | +0.30(+4.86%) |
Apr 30, 2004 | 6.420 | 6.840 | 6.050 | 6.170 | 1,190,800 | -0.07(-1.12%) |
Apr 29, 2004 | 7.500 | 7.600 | 4.500 | 6.240 | 6,996,800 | -1.77(-22.10%) |
Apr 28, 2004 | 8.280 | 8.300 | 7.880 | 8.010 | 1,159,500 | -0.27(-3.26%) |
Apr 27, 2004 | 8.110 | 8.320 | 8.110 | 8.280 | 827,700 | +0.11(+1.35%) |
Apr 26, 2004 | 8.310 | 8.390 | 8.080 | 8.170 | 659,900 | -0.16(-1.92%) |
Apr 23, 2004 | 8.090 | 8.330 | 8.000 | 8.330 | 811,300 | +0.31(+3.87%) |
Apr 22, 2004 | 8.150 | 8.200 | 7.920 | 8.020 | 1,595,800 | -0.07(-0.87%) |
Apr 21, 2004 | 7.650 | 8.150 | 7.600 | 8.090 | 1,718,600 | +0.45(+5.89%) |
Apr 20, 2004 | 7.601 | 8.050 | 7.580 | 7.640 | 810,300 | +0.00(+0.00%) |
Apr 19, 2004 | 7.700 | 7.730 | 7.480 | 7.640 | 738,100 | -0.12(-1.55%) |
Apr 16, 2004 | 7.610 | 7.830 | 7.480 | 7.760 | 804,700 | +0.12(+1.57%) |
Apr 15, 2004 | 8.090 | 8.190 | 7.540 | 7.640 | 1,320,900 | -0.44(-5.45%) |
Apr 14, 2004 | 8.040 | 8.280 | 7.940 | 8.080 | 491,300 | -0.06(-0.74%) |
Apr 13, 2004 | 8.430 | 8.440 | 8.060 | 8.140 | 506,500 | -0.22(-2.63%) |
Apr 12, 2004 | 8.150 | 8.460 | 8.150 | 8.360 | 732,000 | +0.17(+2.08%) |
Apr 08, 2004 | 8.300 | 8.330 | 8.030 | 8.190 | 636,500 | +0.02(+0.24%) |
Apr 07, 2004 | 8.115 | 8.200 | 7.850 | 8.170 | 751,800 | +0.05(+0.62%) |
Apr 06, 2004 | 8.140 | 8.300 | 8.060 | 8.120 | 652,300 | -0.17(-2.05%) |
Apr 05, 2004 | 8.010 | 8.320 | 7.990 | 8.290 | 665,700 | +0.21(+2.60%) |
Apr 02, 2004 | 7.960 | 8.150 | 7.900 | 8.080 | 831,500 | +0.26(+3.32%) |
Apr 01, 2004 | 7.700 | 7.950 | 7.610 | 7.820 | 574,800 | +0.24(+3.17%) |
Mar 31, 2004 | 7.780 | 7.900 | 7.570 | 7.580 | 512,100 | -0.26(-3.32%) |
Mar 30, 2004 | 7.430 | 7.850 | 7.430 | 7.840 | 738,000 | +0.28(+3.70%) |
Mar 29, 2004 | 7.570 | 7.870 | 7.400 | 7.560 | 934,300 | +0.07(+0.93%) |
Mar 26, 2004 | 7.380 | 7.570 | 7.300 | 7.490 | 564,900 | +0.15(+2.04%) |
Mar 25, 2004 | 7.240 | 7.460 | 7.170 | 7.340 | 1,018,300 | +0.24(+3.38%) |
Mar 24, 2004 | 6.970 | 7.250 | 6.810 | 7.100 | 763,900 | +0.06(+0.85%) |
Mar 23, 2004 | 7.250 | 7.280 | 6.910 | 7.040 | 563,600 | -0.08(-1.12%) |
Mar 22, 2004 | 7.200 | 7.300 | 7.010 | 7.120 | 1,163,900 | -0.13(-1.79%) |
Mar 19, 2004 | 7.470 | 7.550 | 7.230 | 7.250 | 591,600 | -0.15(-2.03%) |
Mar 18, 2004 | 7.460 | 7.600 | 7.310 | 7.400 | 570,100 | -0.12(-1.60%) |
Mar 17, 2004 | 7.300 | 7.609 | 7.290 | 7.520 | 810,700 | +0.25(+3.44%) |
Mar 16, 2004 | 7.620 | 7.830 | 7.130 | 7.270 | 1,213,800 | -0.34(-4.47%) |
Mar 15, 2004 | 7.890 | 7.940 | 7.470 | 7.610 | 962,400 | -0.27(-3.43%) |
Mar 12, 2004 | 7.600 | 7.990 | 7.580 | 7.880 | 1,573,800 | +0.43(+5.77%) |
Mar 11, 2004 | 7.300 | 7.840 | 7.230 | 7.450 | 1,693,900 | +0.05(+0.68%) |
Mar 10, 2004 | 7.110 | 8.140 | 7.100 | 7.400 | 3,864,300 | +0.34(+4.82%) |
Mar 09, 2004 | 7.300 | 7.440 | 6.870 | 7.060 | 1,204,600 | -0.30(-4.08%) |
Mar 08, 2004 | 7.650 | 7.670 | 7.310 | 7.360 | 747,700 | -0.13(-1.74%) |
Mar 05, 2004 | 7.380 | 7.720 | 7.380 | 7.490 | 730,900 | -0.04(-0.53%) |
Mar 04, 2004 | 7.370 | 7.570 | 7.340 | 7.530 | 533,900 | +0.20(+2.70%) |
Mar 03, 2004 | 7.360 | 7.490 | 7.190 | 7.332 | 589,100 | -0.08(-1.05%) |
Mar 02, 2004 | 7.490 | 7.600 | 7.310 | 7.410 | 610,400 | -0.10(-1.33%) |