Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.450 | 6.598 | 6.435 | 6.480 | 4,148,600 | +0.05(+0.78%) |
Apr 29, 2004 | 6.822 | 6.822 | 6.315 | 6.430 | 5,783,400 | -0.21(-3.13%) |
Apr 28, 2004 | 6.800 | 6.800 | 6.565 | 6.638 | 3,652,400 | -0.17(-2.57%) |
Apr 27, 2004 | 6.862 | 6.900 | 6.768 | 6.812 | 2,470,800 | -0.06(-0.84%) |
Apr 26, 2004 | 6.923 | 6.990 | 6.812 | 6.870 | 2,779,000 | +0.01(+0.15%) |
Apr 23, 2004 | 6.700 | 6.905 | 6.450 | 6.860 | 10,881,800 | -0.17(-2.35%) |
Apr 22, 2004 | 7.050 | 7.140 | 6.918 | 7.025 | 2,907,000 | -0.02(-0.35%) |
Apr 21, 2004 | 6.995 | 7.082 | 6.862 | 7.050 | 2,715,200 | +0.12(+1.69%) |
Apr 20, 2004 | 6.978 | 7.128 | 6.930 | 6.933 | 3,707,600 | -0.04(-0.61%) |
Apr 19, 2004 | 7.120 | 7.120 | 6.905 | 6.975 | 5,822,600 | -0.15(-2.14%) |
Apr 16, 2004 | 7.237 | 7.258 | 7.072 | 7.128 | 3,306,000 | -0.20(-2.80%) |
Apr 15, 2004 | 7.412 | 7.438 | 7.250 | 7.332 | 3,488,800 | -0.09(-1.25%) |
Apr 14, 2004 | 7.312 | 7.480 | 7.255 | 7.425 | 3,066,000 | +0.08(+1.02%) |
Apr 13, 2004 | 7.478 | 7.495 | 7.277 | 7.350 | 2,543,400 | -0.10(-1.38%) |
Apr 12, 2004 | 7.263 | 7.537 | 7.263 | 7.452 | 1,579,400 | +0.15(+2.02%) |
Apr 08, 2004 | 7.475 | 7.500 | 7.258 | 7.305 | 1,622,600 | -0.14(-1.85%) |
Apr 07, 2004 | 7.492 | 7.515 | 7.320 | 7.442 | 1,903,600 | -0.10(-1.33%) |
Apr 06, 2004 | 7.520 | 7.617 | 7.465 | 7.543 | 1,856,600 | -0.02(-0.30%) |
Apr 05, 2004 | 7.475 | 7.575 | 7.360 | 7.565 | 3,964,800 | +0.32(+4.38%) |
Apr 02, 2004 | 7.372 | 7.375 | 7.060 | 7.247 | 4,987,600 | -0.14(-1.83%) |
Apr 01, 2004 | 7.475 | 7.475 | 7.327 | 7.383 | 4,988,200 | +0.08(+1.13%) |
Mar 31, 2004 | 7.162 | 7.393 | 7.125 | 7.300 | 7,410,200 | +0.17(+2.46%) |
Mar 30, 2004 | 7.062 | 7.240 | 6.822 | 7.125 | 12,683,200 | -0.05(-0.73%) |
Mar 29, 2004 | 7.300 | 7.312 | 7.029 | 7.178 | 4,678,000 | +0.03(+0.45%) |
Mar 26, 2004 | 7.225 | 7.362 | 7.145 | 7.145 | 3,832,000 | +0.03(+0.49%) |
Mar 25, 2004 | 6.938 | 7.265 | 6.900 | 7.110 | 5,039,000 | +0.28(+4.02%) |
Mar 24, 2004 | 6.812 | 6.925 | 6.668 | 6.835 | 6,379,600 | +0.04(+0.51%) |
Mar 23, 2004 | 7.013 | 7.035 | 6.702 | 6.800 | 6,336,400 | -0.16(-2.33%) |
Mar 22, 2004 | 7.000 | 7.013 | 6.866 | 6.963 | 3,436,200 | -0.11(-1.52%) |
Mar 19, 2004 | 7.175 | 7.192 | 7.020 | 7.070 | 1,900,400 | -0.06(-0.81%) |
Mar 18, 2004 | 7.317 | 7.317 | 7.088 | 7.128 | 3,287,400 | -0.07(-0.94%) |
Mar 17, 2004 | 7.388 | 7.388 | 7.112 | 7.195 | 6,262,800 | -0.08(-1.17%) |
Mar 16, 2004 | 7.400 | 7.400 | 7.125 | 7.280 | 5,261,400 | -0.06(-0.85%) |
Mar 15, 2004 | 7.725 | 7.725 | 7.338 | 7.343 | 5,977,800 | -0.37(-4.80%) |
Mar 12, 2004 | 7.990 | 8.110 | 7.668 | 7.713 | 4,396,400 | -0.21(-2.71%) |
Mar 11, 2004 | 8.005 | 8.075 | 7.920 | 7.928 | 2,276,400 | -0.10(-1.28%) |
Mar 10, 2004 | 8.370 | 8.370 | 8.000 | 8.030 | 3,244,000 | -0.26(-3.11%) |
Mar 09, 2004 | 8.398 | 8.438 | 8.223 | 8.287 | 1,262,400 | -0.10(-1.19%) |
Mar 08, 2004 | 8.570 | 8.650 | 8.375 | 8.387 | 2,142,400 | -0.06(-0.68%) |
Mar 05, 2004 | 8.252 | 8.550 | 8.215 | 8.445 | 2,155,800 | +0.20(+2.36%) |
Mar 04, 2004 | 8.520 | 8.520 | 7.750 | 8.250 | 13,953,400 | -0.27(-3.17%) |
Mar 03, 2004 | 8.675 | 8.675 | 8.435 | 8.520 | 2,841,000 | -0.17(-1.98%) |
Mar 02, 2004 | 8.775 | 8.850 | 8.665 | 8.693 | 1,520,600 | -0.15(-1.72%) |
Mar 01, 2004 | 8.550 | 9.050 | 8.550 | 8.845 | 4,446,800 | +0.35(+4.06%) |
Feb 27, 2004 | 8.338 | 8.613 | 8.320 | 8.500 | 4,385,400 | +0.20(+2.44%) |
Feb 26, 2004 | 8.350 | 8.418 | 8.277 | 8.297 | 1,536,600 | -0.05(-0.63%) |
Feb 25, 2004 | 8.325 | 8.387 | 8.252 | 8.350 | 1,200,200 | +0.05(+0.60%) |
Feb 24, 2004 | 8.490 | 8.490 | 8.250 | 8.300 | 2,649,200 | -0.19(-2.21%) |
Feb 23, 2004 | 8.738 | 8.745 | 8.375 | 8.488 | 2,116,600 | -0.19(-2.16%) |
Feb 20, 2004 | 8.765 | 8.770 | 8.590 | 8.675 | 1,712,800 | -0.10(-1.14%) |
Feb 19, 2004 | 8.912 | 8.925 | 8.732 | 8.775 | 1,922,600 | +0.01(+0.09%) |
Feb 18, 2004 | 8.807 | 8.967 | 8.713 | 8.768 | 2,085,000 | +0.02(+0.26%) |
Feb 17, 2004 | 8.600 | 8.800 | 8.543 | 8.745 | 2,030,600 | +0.19(+2.25%) |
Feb 13, 2004 | 8.498 | 8.578 | 8.498 | 8.553 | 2,060,400 | +0.05(+0.65%) |
Feb 12, 2004 | 8.500 | 8.560 | 8.405 | 8.498 | 2,228,800 | -0.00(-0.03%) |
Feb 11, 2004 | 8.495 | 8.600 | 8.395 | 8.500 | 1,730,600 | +0.01(+0.06%) |
Feb 10, 2004 | 8.500 | 8.560 | 8.438 | 8.495 | 603,200 | -0.01(-0.06%) |
Feb 09, 2004 | 8.650 | 8.750 | 8.500 | 8.500 | 992,400 | -0.01(-0.15%) |
Feb 06, 2004 | 8.360 | 8.600 | 8.350 | 8.512 | 1,648,600 | +0.21(+2.50%) |
Feb 05, 2004 | 8.250 | 8.408 | 8.250 | 8.305 | 1,311,600 | +0.10(+1.22%) |
Feb 04, 2004 | 8.165 | 8.373 | 8.100 | 8.205 | 2,312,000 | -0.02(-0.27%) |
Feb 03, 2004 | 8.275 | 8.322 | 8.197 | 8.227 | 860,000 | -0.08(-0.99%) |