Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.180 | 7.200 | 6.780 | 6.800 | 129,100 | -0.26(-3.67%) |
Apr 29, 2004 | 7.210 | 7.380 | 7.010 | 7.059 | 205,600 | -0.19(-2.63%) |
Apr 28, 2004 | 7.280 | 7.400 | 7.150 | 7.250 | 182,200 | -0.20(-2.68%) |
Apr 27, 2004 | 7.390 | 7.500 | 6.820 | 7.450 | 421,400 | -0.06(-0.79%) |
Apr 26, 2004 | 7.500 | 7.580 | 7.420 | 7.509 | 82,400 | -0.02(-0.28%) |
Apr 23, 2004 | 7.300 | 7.530 | 7.250 | 7.530 | 142,000 | +0.08(+1.07%) |
Apr 22, 2004 | 7.460 | 7.570 | 7.350 | 7.450 | 166,800 | -0.05(-0.67%) |
Apr 21, 2004 | 7.360 | 7.620 | 7.320 | 7.500 | 148,200 | +0.15(+2.04%) |
Apr 20, 2004 | 7.670 | 7.950 | 7.350 | 7.350 | 117,500 | -0.33(-4.30%) |
Apr 19, 2004 | 7.910 | 7.910 | 7.350 | 7.680 | 252,500 | -0.22(-2.78%) |
Apr 16, 2004 | 8.140 | 8.300 | 7.630 | 7.900 | 241,000 | -0.08(-1.00%) |
Apr 15, 2004 | 7.210 | 8.400 | 7.150 | 7.980 | 1,145,000 | +0.58(+7.84%) |
Apr 14, 2004 | 6.950 | 7.400 | 6.950 | 7.400 | 244,800 | +0.38(+5.41%) |
Apr 13, 2004 | 7.110 | 7.150 | 6.910 | 7.020 | 383,800 | +0.01(+0.14%) |
Apr 12, 2004 | 7.100 | 7.120 | 6.970 | 7.010 | 251,700 | -0.06(-0.85%) |
Apr 08, 2004 | 7.100 | 7.140 | 7.000 | 7.070 | 166,000 | +0.03(+0.43%) |
Apr 07, 2004 | 7.140 | 7.140 | 6.810 | 7.040 | 201,000 | -0.06(-0.85%) |
Apr 06, 2004 | 7.250 | 7.250 | 7.090 | 7.100 | 98,600 | -0.18(-2.47%) |
Apr 05, 2004 | 7.420 | 7.500 | 7.160 | 7.280 | 175,300 | -0.22(-2.93%) |
Apr 02, 2004 | 7.530 | 7.680 | 7.450 | 7.500 | 129,300 | -0.02(-0.27%) |
Apr 01, 2004 | 7.611 | 7.650 | 7.460 | 7.520 | 104,100 | -0.32(-4.08%) |
Mar 31, 2004 | 7.500 | 7.840 | 7.380 | 7.840 | 126,300 | +0.22(+2.89%) |
Mar 30, 2004 | 7.161 | 7.670 | 7.160 | 7.620 | 138,400 | +0.35(+4.81%) |
Mar 29, 2004 | 7.270 | 7.270 | 7.150 | 7.270 | 69,400 | +0.04(+0.55%) |
Mar 26, 2004 | 7.250 | 7.350 | 7.080 | 7.230 | 75,200 | +0.00(+0.00%) |
Mar 25, 2004 | 6.800 | 7.260 | 6.700 | 7.230 | 105,300 | +0.48(+7.11%) |
Mar 24, 2004 | 6.790 | 6.900 | 6.700 | 6.750 | 160,000 | -0.23(-3.30%) |
Mar 23, 2004 | 7.110 | 7.200 | 6.740 | 6.980 | 232,000 | -0.20(-2.79%) |
Mar 22, 2004 | 7.420 | 7.470 | 7.050 | 7.180 | 135,100 | -0.25(-3.36%) |
Mar 19, 2004 | 7.550 | 7.600 | 7.320 | 7.430 | 73,900 | -0.06(-0.80%) |
Mar 18, 2004 | 7.300 | 7.500 | 7.230 | 7.490 | 127,400 | +0.14(+1.90%) |
Mar 17, 2004 | 7.500 | 7.500 | 7.300 | 7.350 | 135,100 | -0.01(-0.14%) |
Mar 16, 2004 | 7.400 | 7.460 | 7.310 | 7.360 | 133,600 | +0.06(+0.82%) |
Mar 15, 2004 | 7.490 | 7.500 | 7.270 | 7.300 | 137,000 | -0.19(-2.54%) |
Mar 12, 2004 | 7.290 | 7.540 | 7.250 | 7.490 | 94,600 | +0.14(+1.90%) |
Mar 11, 2004 | 7.200 | 7.500 | 7.180 | 7.350 | 150,200 | +0.13(+1.80%) |
Mar 10, 2004 | 7.680 | 7.680 | 7.220 | 7.220 | 139,100 | -0.09(-1.23%) |
Mar 09, 2004 | 7.570 | 7.760 | 7.280 | 7.310 | 203,200 | -0.42(-5.43%) |
Mar 08, 2004 | 7.950 | 8.250 | 7.700 | 7.730 | 316,100 | -0.18(-2.28%) |
Mar 05, 2004 | 7.510 | 7.920 | 7.510 | 7.910 | 149,800 | +0.15(+1.93%) |
Mar 04, 2004 | 7.700 | 7.760 | 7.450 | 7.760 | 142,000 | +0.06(+0.78%) |
Mar 03, 2004 | 7.330 | 7.750 | 7.180 | 7.700 | 154,200 | +0.40(+5.48%) |
Mar 02, 2004 | 7.540 | 7.550 | 7.270 | 7.300 | 107,700 | -0.30(-3.95%) |
Mar 01, 2004 | 7.420 | 7.650 | 7.260 | 7.600 | 164,800 | +0.16(+2.15%) |
Feb 27, 2004 | 7.380 | 7.700 | 7.260 | 7.440 | 406,000 | +0.08(+1.09%) |
Feb 26, 2004 | 7.250 | 7.400 | 7.150 | 7.360 | 141,000 | +0.20(+2.79%) |
Feb 25, 2004 | 6.910 | 7.270 | 6.910 | 7.160 | 116,900 | +0.14(+1.99%) |
Feb 24, 2004 | 6.850 | 7.200 | 6.750 | 7.020 | 305,100 | +0.17(+2.48%) |
Feb 23, 2004 | 7.270 | 7.349 | 6.570 | 6.850 | 938,600 | -0.35(-4.86%) |
Feb 20, 2004 | 7.340 | 7.400 | 7.180 | 7.200 | 238,200 | +0.03(+0.42%) |
Feb 19, 2004 | 7.120 | 7.430 | 7.100 | 7.170 | 306,100 | +0.07(+0.99%) |
Feb 18, 2004 | 7.140 | 7.300 | 7.080 | 7.100 | 205,600 | -0.05(-0.70%) |
Feb 17, 2004 | 7.300 | 7.300 | 7.080 | 7.150 | 299,200 | +0.00(+0.00%) |
Feb 13, 2004 | 7.720 | 7.730 | 7.110 | 7.150 | 679,700 | -0.52(-6.78%) |
Feb 12, 2004 | 7.740 | 7.750 | 7.510 | 7.670 | 336,200 | +0.00(+0.00%) |
Feb 11, 2004 | 7.520 | 7.840 | 7.510 | 7.670 | 256,300 | -0.05(-0.65%) |
Feb 10, 2004 | 7.750 | 8.026 | 7.540 | 7.720 | 185,800 | -0.07(-0.90%) |
Feb 09, 2004 | 7.410 | 8.040 | 7.400 | 7.790 | 493,900 | +0.38(+5.13%) |
Feb 06, 2004 | 7.300 | 7.500 | 7.250 | 7.410 | 312,600 | +0.10(+1.37%) |
Feb 05, 2004 | 7.300 | 7.550 | 6.930 | 7.310 | 1,917,200 | -0.03(-0.41%) |
Feb 04, 2004 | 8.140 | 8.140 | 7.340 | 7.340 | 481,700 | -0.72(-8.93%) |
Feb 03, 2004 | 8.470 | 8.480 | 7.956 | 8.060 | 379,000 | -0.26(-3.12%) |