Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.809 | 7.930 | 7.750 | 7.900 | 362,600 | +0.11(+1.41%) |
May 27, 2004 | 7.780 | 7.820 | 7.630 | 7.790 | 937,600 | +0.10(+1.30%) |
May 26, 2004 | 7.700 | 7.840 | 7.490 | 7.690 | 572,700 | -0.04(-0.52%) |
May 25, 2004 | 7.600 | 7.730 | 7.320 | 7.730 | 782,500 | +0.15(+1.98%) |
May 24, 2004 | 7.480 | 7.650 | 7.410 | 7.580 | 745,100 | +0.17(+2.29%) |
May 21, 2004 | 7.380 | 7.510 | 7.280 | 7.410 | 697,700 | +0.08(+1.09%) |
May 20, 2004 | 7.350 | 7.430 | 7.180 | 7.330 | 1,167,800 | +0.03(+0.41%) |
May 19, 2004 | 7.400 | 7.510 | 7.220 | 7.300 | 904,300 | +0.08(+1.11%) |
May 18, 2004 | 7.100 | 7.230 | 6.990 | 7.220 | 1,010,700 | +0.28(+4.03%) |
May 17, 2004 | 6.880 | 6.990 | 6.700 | 6.940 | 1,241,400 | -0.07(-1.00%) |
May 14, 2004 | 7.240 | 7.250 | 6.960 | 7.010 | 654,000 | -0.19(-2.64%) |
May 13, 2004 | 7.360 | 7.380 | 7.070 | 7.200 | 1,059,000 | -0.07(-0.96%) |
May 12, 2004 | 7.480 | 7.530 | 7.070 | 7.270 | 924,100 | -0.18(-2.42%) |
May 11, 2004 | 7.170 | 7.500 | 7.100 | 7.450 | 1,143,400 | +0.42(+5.97%) |
May 10, 2004 | 7.140 | 7.210 | 6.890 | 7.030 | 985,900 | -0.10(-1.40%) |
May 07, 2004 | 7.020 | 7.400 | 6.990 | 7.130 | 1,106,900 | +0.03(+0.42%) |
May 06, 2004 | 7.230 | 7.270 | 6.960 | 7.100 | 1,663,400 | -0.11(-1.53%) |
May 05, 2004 | 7.350 | 7.380 | 7.110 | 7.210 | 1,101,700 | -0.13(-1.77%) |
May 04, 2004 | 7.220 | 7.390 | 7.170 | 7.340 | 1,612,000 | +0.12(+1.66%) |
May 03, 2004 | 7.190 | 7.350 | 6.970 | 7.220 | 1,978,000 | +0.07(+0.98%) |
Apr 30, 2004 | 7.310 | 7.530 | 7.070 | 7.150 | 1,218,200 | -0.18(-2.46%) |
Apr 29, 2004 | 7.710 | 7.840 | 7.270 | 7.330 | 1,196,300 | -0.37(-4.81%) |
Apr 28, 2004 | 7.940 | 7.970 | 7.600 | 7.700 | 886,000 | -0.15(-1.91%) |
Apr 27, 2004 | 8.050 | 8.160 | 7.840 | 7.850 | 1,248,900 | -0.10(-1.26%) |
Apr 26, 2004 | 8.300 | 8.500 | 7.820 | 7.950 | 1,828,100 | -0.45(-5.36%) |
Apr 23, 2004 | 8.430 | 8.630 | 8.140 | 8.400 | 2,016,900 | -0.34(-3.89%) |
Apr 22, 2004 | 8.700 | 8.862 | 8.570 | 8.740 | 791,200 | -0.16(-1.80%) |
Apr 21, 2004 | 8.630 | 8.900 | 8.500 | 8.900 | 649,900 | +0.40(+4.71%) |
Apr 20, 2004 | 8.850 | 9.050 | 8.500 | 8.500 | 807,500 | -0.45(-5.03%) |
Apr 19, 2004 | 8.640 | 8.980 | 8.560 | 8.950 | 1,082,100 | +0.22(+2.52%) |
Apr 16, 2004 | 9.040 | 9.040 | 8.450 | 8.730 | 1,685,100 | -0.26(-2.89%) |
Apr 15, 2004 | 9.440 | 9.590 | 8.810 | 8.990 | 1,678,900 | -0.55(-5.77%) |
Apr 14, 2004 | 9.510 | 9.820 | 9.400 | 9.540 | 676,300 | -0.04(-0.42%) |
Apr 13, 2004 | 10.13 | 10.16 | 9.480 | 9.580 | 1,177,100 | -0.42(-4.20%) |
Apr 12, 2004 | 9.890 | 10.06 | 9.800 | 10.00 | 1,303,500 | +0.19(+1.94%) |
Apr 08, 2004 | 9.650 | 9.910 | 9.550 | 9.810 | 1,763,100 | +0.32(+3.37%) |
Apr 07, 2004 | 9.400 | 9.570 | 9.250 | 9.490 | 1,003,700 | +0.09(+0.96%) |
Apr 06, 2004 | 9.250 | 9.550 | 9.200 | 9.400 | 1,756,700 | -0.02(-0.21%) |
Apr 05, 2004 | 9.100 | 9.470 | 9.080 | 9.420 | 1,102,100 | +0.27(+2.95%) |
Apr 02, 2004 | 9.100 | 9.210 | 9.000 | 9.150 | 922,900 | +0.22(+2.46%) |
Apr 01, 2004 | 8.680 | 8.990 | 8.680 | 8.930 | 793,600 | +0.20(+2.29%) |
Mar 31, 2004 | 8.790 | 8.870 | 8.650 | 8.730 | 1,005,600 | -0.14(-1.58%) |
Mar 30, 2004 | 8.890 | 8.890 | 8.600 | 8.870 | 981,000 | -0.02(-0.22%) |
Mar 29, 2004 | 8.870 | 9.060 | 8.780 | 8.890 | 1,488,300 | +0.04(+0.45%) |
Mar 26, 2004 | 9.000 | 9.050 | 8.790 | 8.850 | 1,819,300 | -0.13(-1.45%) |
Mar 25, 2004 | 8.970 | 9.060 | 8.840 | 8.980 | 1,507,800 | +0.26(+2.98%) |
Mar 24, 2004 | 8.720 | 8.950 | 8.600 | 8.720 | 1,533,800 | +0.12(+1.40%) |
Mar 23, 2004 | 8.900 | 8.980 | 8.490 | 8.600 | 1,388,200 | -0.21(-2.38%) |
Mar 22, 2004 | 8.500 | 8.850 | 8.481 | 8.810 | 2,358,200 | +0.14(+1.61%) |
Mar 19, 2004 | 8.090 | 8.730 | 7.950 | 8.670 | 4,554,600 | -0.23(-2.58%) |
Mar 18, 2004 | 9.030 | 9.170 | 8.890 | 8.900 | 1,158,200 | -0.26(-2.84%) |
Mar 17, 2004 | 9.140 | 9.160 | 8.990 | 9.160 | 750,000 | +0.24(+2.69%) |
Mar 16, 2004 | 8.960 | 9.030 | 8.720 | 8.920 | 780,000 | +0.17(+1.94%) |
Mar 15, 2004 | 9.050 | 9.160 | 8.730 | 8.750 | 1,122,000 | -0.40(-4.37%) |
Mar 12, 2004 | 9.060 | 9.190 | 8.950 | 9.150 | 1,231,500 | +0.24(+2.69%) |
Mar 11, 2004 | 8.900 | 9.140 | 8.840 | 8.910 | 2,468,700 | -0.05(-0.56%) |
Mar 10, 2004 | 9.150 | 9.520 | 8.950 | 8.960 | 1,469,200 | -0.24(-2.61%) |
Mar 09, 2004 | 9.450 | 9.460 | 9.100 | 9.200 | 866,000 | -0.16(-1.71%) |
Mar 08, 2004 | 9.880 | 10.05 | 9.330 | 9.360 | 871,000 | -0.53(-5.36%) |
Mar 05, 2004 | 9.720 | 10.11 | 9.710 | 9.890 | 980,700 | +0.05(+0.51%) |
Mar 04, 2004 | 9.870 | 9.995 | 9.730 | 9.840 | 1,047,300 | +0.04(+0.41%) |
Mar 03, 2004 | 9.700 | 10.00 | 9.680 | 9.800 | 1,493,200 | -0.20(-2.00%) |
Mar 02, 2004 | 10.38 | 10.50 | 9.990 | 10.00 | 1,806,100 | -0.39(-3.75%) |