Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.990 | 8.990 | 8.580 | 8.850 | 51,200 | -0.10(-1.12%) |
Apr 29, 2004 | 8.930 | 8.950 | 8.360 | 8.950 | 158,100 | +0.14(+1.59%) |
Apr 28, 2004 | 8.240 | 8.840 | 8.210 | 8.810 | 135,800 | +0.12(+1.38%) |
Apr 27, 2004 | 8.560 | 8.940 | 8.560 | 8.690 | 51,800 | -0.24(-2.69%) |
Apr 26, 2004 | 9.210 | 9.210 | 8.520 | 8.930 | 75,900 | -0.03(-0.33%) |
Apr 23, 2004 | 8.940 | 9.150 | 8.550 | 8.960 | 75,300 | +0.20(+2.28%) |
Apr 22, 2004 | 9.100 | 9.290 | 8.550 | 8.760 | 120,900 | -0.36(-3.95%) |
Apr 21, 2004 | 8.500 | 9.740 | 8.100 | 9.120 | 509,100 | +0.86(+10.41%) |
Apr 20, 2004 | 8.360 | 8.371 | 8.110 | 8.260 | 47,600 | -0.04(-0.48%) |
Apr 19, 2004 | 8.120 | 8.710 | 8.050 | 8.300 | 106,200 | +0.08(+0.97%) |
Apr 16, 2004 | 8.550 | 8.740 | 8.100 | 8.220 | 102,400 | -0.42(-4.86%) |
Apr 15, 2004 | 8.440 | 9.450 | 7.880 | 8.640 | 151,800 | +0.34(+4.10%) |
Apr 14, 2004 | 9.250 | 9.450 | 7.870 | 8.300 | 542,100 | -1.10(-11.70%) |
Apr 13, 2004 | 9.120 | 10.87 | 8.750 | 9.400 | 1,811,400 | +1.20(+14.63%) |
Apr 12, 2004 | 7.300 | 8.730 | 7.240 | 8.200 | 378,000 | +0.99(+13.73%) |
Apr 08, 2004 | 6.600 | 7.590 | 6.500 | 7.210 | 81,800 | +0.66(+10.08%) |
Apr 07, 2004 | 6.900 | 6.900 | 6.530 | 6.550 | 15,000 | -0.41(-5.89%) |
Apr 06, 2004 | 7.100 | 7.100 | 6.601 | 6.960 | 24,500 | -0.09(-1.28%) |
Apr 05, 2004 | 7.650 | 7.790 | 6.830 | 7.050 | 64,900 | +0.27(+3.98%) |
Apr 02, 2004 | 6.400 | 6.830 | 6.350 | 6.780 | 7,300 | +0.24(+3.67%) |
Apr 01, 2004 | 6.600 | 6.600 | 6.430 | 6.540 | 4,700 | -0.10(-1.51%) |
Mar 31, 2004 | 6.745 | 6.789 | 6.360 | 6.640 | 18,500 | -0.22(-3.21%) |
Mar 30, 2004 | 6.690 | 7.330 | 6.300 | 6.860 | 65,100 | +0.32(+4.89%) |
Mar 29, 2004 | 6.450 | 6.540 | 6.350 | 6.540 | 500 | +0.13(+2.03%) |
Mar 26, 2004 | 6.250 | 6.490 | 6.210 | 6.410 | 10,100 | +0.08(+1.26%) |
Mar 25, 2004 | 6.300 | 6.360 | 6.250 | 6.330 | 5,000 | -0.02(-0.31%) |
Mar 24, 2004 | 6.300 | 6.350 | 6.200 | 6.350 | 3,800 | +0.01(+0.16%) |
Mar 23, 2004 | 6.340 | 6.530 | 6.250 | 6.340 | 6,300 | -0.06(-0.94%) |
Mar 22, 2004 | 6.500 | 6.500 | 6.250 | 6.400 | 10,100 | -0.25(-3.76%) |
Mar 19, 2004 | 6.569 | 6.650 | 6.510 | 6.650 | 1,800 | +0.05(+0.76%) |
Mar 18, 2004 | 6.660 | 6.660 | 6.500 | 6.600 | 2,300 | -0.14(-2.08%) |
Mar 17, 2004 | 6.600 | 6.740 | 6.500 | 6.740 | 4,400 | +0.14(+2.12%) |
Mar 16, 2004 | 6.450 | 6.600 | 6.450 | 6.600 | 4,000 | -0.14(-2.08%) |
Mar 15, 2004 | 6.850 | 6.900 | 6.540 | 6.740 | 4,900 | -0.08(-1.17%) |
Mar 12, 2004 | 6.630 | 6.940 | 6.620 | 6.820 | 12,200 | +0.22(+3.33%) |
Mar 11, 2004 | 6.400 | 7.050 | 6.400 | 6.600 | 10,100 | +0.14(+2.17%) |
Mar 10, 2004 | 6.630 | 6.640 | 6.400 | 6.460 | 8,900 | -0.17(-2.56%) |
Mar 09, 2004 | 6.510 | 6.700 | 6.450 | 6.630 | 5,000 | -0.10(-1.49%) |
Mar 08, 2004 | 7.000 | 7.001 | 6.490 | 6.730 | 17,400 | -0.34(-4.81%) |
Mar 05, 2004 | 7.080 | 7.350 | 6.820 | 7.070 | 22,400 | +0.00(+0.00%) |
Mar 04, 2004 | 7.320 | 7.320 | 6.800 | 7.070 | 11,200 | +0.01(+0.14%) |
Mar 03, 2004 | 6.940 | 7.500 | 6.940 | 7.060 | 18,100 | +0.21(+3.07%) |
Mar 02, 2004 | 6.940 | 6.940 | 6.680 | 6.850 | 6,900 | -0.01(-0.15%) |
Mar 01, 2004 | 6.900 | 7.030 | 6.850 | 6.860 | 6,400 | -0.04(-0.58%) |
Feb 27, 2004 | 6.700 | 6.900 | 6.700 | 6.900 | 12,200 | +0.11(+1.62%) |
Feb 26, 2004 | 6.860 | 6.870 | 6.700 | 6.790 | 5,200 | -0.08(-1.15%) |
Feb 25, 2004 | 6.700 | 6.950 | 6.650 | 6.869 | 10,800 | +0.33(+5.05%) |
Feb 24, 2004 | 6.470 | 6.689 | 6.260 | 6.539 | 17,600 | +0.34(+5.45%) |
Feb 23, 2004 | 6.090 | 6.380 | 6.090 | 6.201 | 4,700 | -0.03(-0.47%) |
Feb 20, 2004 | 6.450 | 6.450 | 6.200 | 6.230 | 8,400 | -0.27(-4.15%) |
Feb 19, 2004 | 6.300 | 6.559 | 6.300 | 6.500 | 4,000 | +0.02(+0.29%) |
Feb 18, 2004 | 6.270 | 6.800 | 6.270 | 6.481 | 5,600 | +0.15(+2.37%) |
Feb 17, 2004 | 6.270 | 6.490 | 6.270 | 6.331 | 2,700 | -0.09(-1.39%) |
Feb 13, 2004 | 6.250 | 6.420 | 6.190 | 6.420 | 1,800 | +0.06(+0.96%) |
Feb 12, 2004 | 6.820 | 6.820 | 6.200 | 6.359 | 8,900 | -0.18(-2.77%) |
Feb 11, 2004 | 6.340 | 6.801 | 6.340 | 6.540 | 6,000 | +0.28(+4.47%) |
Feb 10, 2004 | 6.270 | 6.400 | 6.260 | 6.260 | 4,400 | -0.08(-1.26%) |
Feb 09, 2004 | 6.580 | 6.586 | 6.250 | 6.340 | 14,300 | -0.31(-4.66%) |
Feb 06, 2004 | 6.500 | 6.900 | 6.500 | 6.650 | 12,600 | -0.08(-1.17%) |
Feb 05, 2004 | 6.950 | 6.950 | 6.550 | 6.729 | 18,600 | -0.34(-4.81%) |
Feb 04, 2004 | 7.130 | 7.130 | 6.950 | 7.069 | 14,700 | -0.10(-1.41%) |
Feb 03, 2004 | 7.230 | 7.350 | 7.090 | 7.170 | 9,000 | -0.24(-3.24%) |