Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.010 | 7.500 | 7.000 | 7.500 | 194,700 | +0.50(+7.14%) |
May 27, 2004 | 6.900 | 7.000 | 6.880 | 7.000 | 188,300 | +0.15(+2.19%) |
May 26, 2004 | 6.840 | 6.850 | 6.820 | 6.850 | 33,500 | -0.02(-0.29%) |
May 25, 2004 | 6.800 | 6.880 | 6.800 | 6.870 | 18,900 | +0.01(+0.15%) |
May 24, 2004 | 6.990 | 6.990 | 6.860 | 6.860 | 17,900 | -0.14(-2.00%) |
May 21, 2004 | 7.000 | 7.000 | 6.950 | 7.000 | 6,600 | +0.00(+0.00%) |
May 20, 2004 | 7.000 | 7.000 | 6.950 | 7.000 | 9,100 | +0.00(+0.00%) |
May 19, 2004 | 6.890 | 7.040 | 6.890 | 7.000 | 225,000 | +0.14(+2.04%) |
May 18, 2004 | 6.850 | 6.860 | 6.720 | 6.860 | 167,600 | +0.06(+0.88%) |
May 17, 2004 | 6.890 | 6.890 | 6.710 | 6.800 | 10,700 | -0.08(-1.16%) |
May 14, 2004 | 6.580 | 6.880 | 6.550 | 6.880 | 258,000 | +0.30(+4.56%) |
May 13, 2004 | 6.340 | 6.600 | 6.300 | 6.580 | 87,800 | +0.25(+3.95%) |
May 12, 2004 | 6.350 | 6.380 | 6.300 | 6.330 | 31,000 | -0.04(-0.63%) |
May 11, 2004 | 6.350 | 6.380 | 6.310 | 6.370 | 116,800 | -0.03(-0.47%) |
May 10, 2004 | 6.400 | 6.400 | 6.270 | 6.400 | 52,100 | -0.05(-0.78%) |
May 07, 2004 | 6.550 | 6.550 | 6.400 | 6.450 | 9,400 | -0.14(-2.12%) |
May 06, 2004 | 6.590 | 6.590 | 6.590 | 6.590 | 400 | -0.01(-0.15%) |
May 05, 2004 | 6.650 | 6.650 | 6.580 | 6.600 | 28,900 | -0.06(-0.90%) |
May 04, 2004 | 6.560 | 6.690 | 6.560 | 6.660 | 17,200 | +0.10(+1.52%) |
May 03, 2004 | 6.520 | 6.600 | 6.500 | 6.560 | 18,800 | -0.04(-0.61%) |
Apr 30, 2004 | 6.550 | 6.620 | 6.540 | 6.600 | 20,300 | +0.06(+0.92%) |
Apr 29, 2004 | 6.360 | 6.550 | 6.360 | 6.540 | 26,600 | +0.19(+2.99%) |
Apr 28, 2004 | 6.590 | 6.590 | 6.270 | 6.350 | 90,100 | -0.29(-4.37%) |
Apr 27, 2004 | 6.560 | 6.640 | 6.560 | 6.640 | 18,800 | +0.03(+0.45%) |
Apr 26, 2004 | 6.580 | 6.700 | 6.580 | 6.610 | 20,400 | -0.01(-0.15%) |
Apr 23, 2004 | 6.400 | 6.620 | 6.380 | 6.620 | 83,000 | +0.18(+2.80%) |
Apr 22, 2004 | 6.350 | 6.450 | 6.350 | 6.440 | 38,900 | +0.12(+1.90%) |
Apr 21, 2004 | 6.350 | 6.350 | 6.300 | 6.320 | 28,700 | -0.03(-0.47%) |
Apr 20, 2004 | 6.360 | 6.380 | 6.270 | 6.350 | 15,800 | -0.01(-0.16%) |
Apr 19, 2004 | 6.350 | 6.500 | 6.350 | 6.360 | 7,600 | +0.00(+0.00%) |
Apr 16, 2004 | 6.350 | 6.360 | 6.310 | 6.360 | 52,700 | +0.01(+0.16%) |
Apr 15, 2004 | 6.350 | 6.350 | 6.310 | 6.350 | 10,600 | +0.00(+0.00%) |
Apr 14, 2004 | 6.430 | 6.430 | 6.310 | 6.350 | 76,000 | -0.08(-1.24%) |
Apr 13, 2004 | 6.600 | 6.600 | 6.430 | 6.430 | 8,600 | -0.14(-2.13%) |
Apr 12, 2004 | 6.690 | 6.690 | 6.560 | 6.570 | 58,600 | -0.08(-1.20%) |
Apr 08, 2004 | 6.800 | 6.870 | 6.650 | 6.650 | 113,000 | -0.09(-1.34%) |
Apr 07, 2004 | 6.820 | 6.820 | 6.700 | 6.740 | 266,100 | -0.04(-0.59%) |
Apr 06, 2004 | 6.730 | 6.880 | 6.630 | 6.780 | 59,900 | +0.04(+0.59%) |
Apr 05, 2004 | 6.800 | 6.820 | 6.710 | 6.740 | 14,100 | -0.11(-1.61%) |
Apr 02, 2004 | 6.800 | 6.850 | 6.710 | 6.850 | 17,400 | +0.04(+0.59%) |
Apr 01, 2004 | 6.830 | 6.880 | 6.700 | 6.810 | 24,200 | -0.08(-1.16%) |
Mar 31, 2004 | 6.750 | 6.890 | 6.290 | 6.890 | 57,300 | +0.18(+2.68%) |
Mar 30, 2004 | 6.780 | 6.790 | 6.600 | 6.710 | 6,800 | -0.10(-1.47%) |
Mar 29, 2004 | 6.880 | 6.880 | 6.710 | 6.810 | 2,600 | -0.07(-1.02%) |
Mar 26, 2004 | 6.800 | 6.880 | 6.800 | 6.880 | 3,100 | +0.17(+2.53%) |
Mar 25, 2004 | 6.700 | 6.810 | 6.700 | 6.710 | 4,400 | -0.03(-0.45%) |
Mar 24, 2004 | 6.800 | 6.800 | 6.600 | 6.740 | 16,100 | -0.06(-0.88%) |
Mar 23, 2004 | 6.850 | 6.850 | 6.750 | 6.800 | 18,900 | -0.05(-0.73%) |
Mar 22, 2004 | 6.800 | 6.850 | 6.800 | 6.850 | 6,500 | -0.05(-0.72%) |
Mar 19, 2004 | 6.890 | 6.960 | 6.860 | 6.900 | 10,900 | +0.00(+0.00%) |
Mar 18, 2004 | 6.890 | 6.900 | 6.810 | 6.900 | 3,900 | +0.02(+0.29%) |
Mar 17, 2004 | 6.780 | 6.890 | 6.780 | 6.880 | 6,500 | +0.11(+1.62%) |
Mar 16, 2004 | 6.750 | 6.800 | 6.750 | 6.770 | 8,200 | -0.03(-0.44%) |
Mar 15, 2004 | 6.970 | 6.970 | 6.800 | 6.800 | 12,600 | -0.19(-2.72%) |
Mar 12, 2004 | 6.920 | 6.990 | 6.790 | 6.990 | 22,700 | +0.00(+0.00%) |
Mar 11, 2004 | 7.060 | 7.060 | 6.940 | 6.990 | 20,000 | -0.11(-1.55%) |
Mar 10, 2004 | 7.160 | 7.220 | 7.060 | 7.100 | 14,700 | -0.09(-1.25%) |
Mar 09, 2004 | 7.260 | 7.260 | 7.120 | 7.190 | 9,300 | -0.11(-1.51%) |
Mar 08, 2004 | 7.290 | 7.300 | 7.260 | 7.300 | 11,400 | +0.04(+0.55%) |
Mar 05, 2004 | 7.260 | 7.290 | 7.260 | 7.260 | 6,200 | +0.00(+0.00%) |
Mar 04, 2004 | 7.260 | 7.340 | 7.260 | 7.260 | 7,100 | -0.02(-0.27%) |
Mar 03, 2004 | 7.270 | 7.340 | 7.250 | 7.280 | 4,500 | -0.03(-0.41%) |
Mar 02, 2004 | 7.350 | 7.350 | 7.300 | 7.310 | 2,000 | -0.14(-1.88%) |