Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.275 | 8.349 | 8.207 | 8.217 | 1,434,800 | -0.10(-1.19%) |
May 27, 2004 | 8.287 | 8.486 | 8.123 | 8.316 | 2,727,200 | +0.10(+1.23%) |
May 26, 2004 | 7.789 | 8.246 | 7.789 | 8.215 | 3,388,000 | +0.44(+5.71%) |
May 25, 2004 | 7.509 | 7.771 | 7.456 | 7.771 | 1,549,600 | +0.32(+4.28%) |
May 24, 2004 | 7.640 | 7.737 | 7.442 | 7.452 | 1,343,600 | -0.26(-3.36%) |
May 21, 2004 | 7.601 | 7.734 | 7.576 | 7.711 | 1,033,200 | +0.10(+1.36%) |
May 20, 2004 | 7.643 | 7.714 | 7.601 | 7.607 | 479,200 | -0.02(-0.21%) |
May 19, 2004 | 7.669 | 7.791 | 7.594 | 7.624 | 1,166,800 | -0.09(-1.13%) |
May 18, 2004 | 7.692 | 7.809 | 7.625 | 7.711 | 649,600 | +0.02(+0.21%) |
May 17, 2004 | 7.726 | 7.750 | 7.575 | 7.695 | 647,600 | -0.04(-0.52%) |
May 14, 2004 | 7.689 | 7.835 | 7.652 | 7.735 | 730,400 | -0.00(-0.03%) |
May 13, 2004 | 7.573 | 7.786 | 7.572 | 7.737 | 1,089,600 | +0.11(+1.39%) |
May 12, 2004 | 7.581 | 7.644 | 7.351 | 7.631 | 1,030,400 | +0.10(+1.33%) |
May 11, 2004 | 7.500 | 7.625 | 7.485 | 7.531 | 780,000 | +0.08(+1.07%) |
May 10, 2004 | 7.487 | 7.544 | 7.356 | 7.451 | 1,108,800 | -0.14(-1.84%) |
May 07, 2004 | 7.786 | 7.786 | 7.588 | 7.591 | 1,093,600 | -0.18(-2.28%) |
May 06, 2004 | 7.881 | 7.894 | 7.689 | 7.769 | 640,800 | -0.12(-1.57%) |
May 05, 2004 | 7.869 | 7.957 | 7.750 | 7.893 | 714,400 | +0.07(+0.89%) |
May 04, 2004 | 7.784 | 7.875 | 7.734 | 7.822 | 946,000 | +0.04(+0.56%) |
May 03, 2004 | 7.574 | 7.814 | 7.556 | 7.779 | 1,424,800 | +0.12(+1.58%) |
Apr 30, 2004 | 7.675 | 7.731 | 7.431 | 7.657 | 1,806,400 | -0.02(-0.23%) |
Apr 29, 2004 | 7.576 | 7.713 | 7.569 | 7.675 | 936,400 | +0.10(+1.30%) |
Apr 28, 2004 | 7.706 | 7.819 | 7.565 | 7.576 | 1,291,600 | -0.14(-1.83%) |
Apr 27, 2004 | 7.665 | 7.746 | 7.572 | 7.718 | 837,600 | +0.05(+0.65%) |
Apr 26, 2004 | 7.612 | 7.766 | 7.525 | 7.668 | 843,600 | +0.01(+0.07%) |
Apr 23, 2004 | 7.772 | 7.782 | 7.562 | 7.662 | 700,800 | -0.09(-1.13%) |
Apr 22, 2004 | 7.774 | 7.830 | 7.681 | 7.750 | 1,168,000 | -0.01(-0.10%) |
Apr 21, 2004 | 7.723 | 7.951 | 7.699 | 7.758 | 2,155,200 | -0.04(-0.54%) |
Apr 20, 2004 | 7.906 | 7.936 | 7.675 | 7.800 | 1,897,600 | -0.09(-1.11%) |
Apr 19, 2004 | 7.700 | 7.929 | 7.625 | 7.888 | 3,026,800 | +0.17(+2.25%) |
Apr 16, 2004 | 7.425 | 7.736 | 7.411 | 7.714 | 1,621,600 | +0.31(+4.17%) |
Apr 15, 2004 | 7.298 | 7.424 | 7.261 | 7.405 | 860,800 | +0.11(+1.49%) |
Apr 14, 2004 | 7.214 | 7.362 | 7.190 | 7.296 | 1,582,000 | +0.03(+0.45%) |
Apr 13, 2004 | 7.494 | 7.589 | 7.250 | 7.264 | 1,002,000 | -0.27(-3.54%) |
Apr 12, 2004 | 7.484 | 7.619 | 7.424 | 7.530 | 1,044,400 | +0.05(+0.67%) |
Apr 08, 2004 | 7.359 | 7.496 | 7.359 | 7.480 | 1,036,000 | +0.11(+1.48%) |
Apr 07, 2004 | 7.371 | 7.431 | 7.326 | 7.371 | 748,800 | -0.03(-0.42%) |
Apr 06, 2004 | 7.339 | 7.480 | 7.335 | 7.402 | 597,200 | -0.02(-0.22%) |
Apr 05, 2004 | 7.438 | 7.492 | 7.329 | 7.419 | 667,200 | -0.02(-0.34%) |
Apr 02, 2004 | 7.312 | 7.457 | 7.308 | 7.444 | 960,000 | +0.22(+3.08%) |
Apr 01, 2004 | 7.094 | 7.312 | 7.094 | 7.221 | 1,043,200 | +0.11(+1.58%) |
Mar 31, 2004 | 7.048 | 7.196 | 6.978 | 7.109 | 1,354,400 | +0.11(+1.59%) |
Mar 30, 2004 | 6.860 | 7.091 | 6.860 | 6.997 | 638,800 | +0.08(+1.14%) |
Mar 29, 2004 | 6.838 | 6.997 | 6.838 | 6.919 | 1,225,600 | +0.05(+0.67%) |
Mar 26, 2004 | 7.009 | 7.090 | 6.809 | 6.872 | 2,457,200 | -0.12(-1.79%) |
Mar 25, 2004 | 6.935 | 7.125 | 6.891 | 6.997 | 1,541,600 | +0.18(+2.62%) |
Mar 24, 2004 | 6.800 | 6.850 | 6.721 | 6.819 | 682,800 | +0.04(+0.61%) |
Mar 23, 2004 | 6.836 | 6.879 | 6.758 | 6.777 | 466,000 | +0.00(+0.00%) |
Mar 22, 2004 | 6.819 | 6.918 | 6.713 | 6.777 | 810,400 | -0.07(-0.99%) |
Mar 19, 2004 | 6.968 | 6.976 | 6.844 | 6.845 | 888,800 | -0.03(-0.42%) |
Mar 18, 2004 | 6.973 | 6.975 | 6.746 | 6.874 | 949,600 | -0.10(-1.40%) |
Mar 17, 2004 | 6.981 | 7.056 | 6.936 | 6.971 | 2,707,600 | -0.04(-0.59%) |
Mar 16, 2004 | 6.999 | 7.030 | 6.857 | 7.013 | 2,258,800 | +0.01(+0.14%) |
Mar 15, 2004 | 6.739 | 7.018 | 6.719 | 7.003 | 2,625,200 | +0.19(+2.77%) |
Mar 12, 2004 | 6.624 | 6.827 | 6.476 | 6.814 | 2,742,800 | +0.65(+10.64%) |
Mar 11, 2004 | 6.181 | 6.224 | 6.109 | 6.159 | 373,200 | -0.05(-0.87%) |
Mar 10, 2004 | 6.374 | 6.374 | 6.162 | 6.213 | 392,400 | -0.16(-2.57%) |
Mar 09, 2004 | 6.250 | 6.406 | 6.226 | 6.376 | 548,400 | +0.15(+2.43%) |
Mar 08, 2004 | 6.245 | 6.306 | 6.189 | 6.225 | 479,600 | -0.06(-0.93%) |
Mar 05, 2004 | 6.386 | 6.386 | 6.219 | 6.284 | 1,231,600 | -0.10(-1.62%) |
Mar 04, 2004 | 6.365 | 6.393 | 6.314 | 6.388 | 436,400 | +0.01(+0.14%) |
Mar 03, 2004 | 6.358 | 6.407 | 6.319 | 6.379 | 553,200 | +0.01(+0.18%) |
Mar 02, 2004 | 6.475 | 6.564 | 6.364 | 6.367 | 655,200 | -0.15(-2.26%) |