Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.300 | 6.550 | 6.300 | 6.430 | 331,700 | +0.08(+1.26%) |
Apr 29, 2004 | 6.060 | 6.400 | 6.060 | 6.350 | 521,900 | +0.24(+3.93%) |
Apr 28, 2004 | 6.580 | 6.580 | 6.110 | 6.110 | 895,700 | -0.49(-7.42%) |
Apr 27, 2004 | 6.500 | 6.650 | 6.500 | 6.600 | 433,100 | +0.02(+0.30%) |
Apr 26, 2004 | 6.720 | 6.750 | 6.400 | 6.580 | 1,091,100 | -0.10(-1.50%) |
Apr 23, 2004 | 6.850 | 6.870 | 6.680 | 6.680 | 244,200 | -0.12(-1.76%) |
Apr 22, 2004 | 6.780 | 6.850 | 6.700 | 6.800 | 2,349,600 | +0.05(+0.74%) |
Apr 21, 2004 | 7.010 | 7.050 | 6.660 | 6.750 | 1,726,500 | -0.29(-4.12%) |
Apr 20, 2004 | 7.270 | 7.290 | 6.980 | 7.040 | 295,400 | -0.19(-2.63%) |
Apr 19, 2004 | 7.220 | 7.250 | 7.160 | 7.230 | 151,700 | +0.01(+0.14%) |
Apr 16, 2004 | 7.070 | 7.340 | 7.070 | 7.220 | 332,200 | +0.23(+3.29%) |
Apr 15, 2004 | 6.950 | 7.060 | 6.810 | 6.990 | 362,500 | +0.04(+0.58%) |
Apr 14, 2004 | 7.150 | 7.200 | 6.910 | 6.950 | 1,305,700 | -0.25(-3.47%) |
Apr 13, 2004 | 7.550 | 7.560 | 7.130 | 7.200 | 575,700 | -0.37(-4.89%) |
Apr 12, 2004 | 7.550 | 7.600 | 7.500 | 7.570 | 204,900 | +0.07(+0.93%) |
Apr 08, 2004 | 7.590 | 7.600 | 7.500 | 7.500 | 762,300 | -0.08(-1.06%) |
Apr 07, 2004 | 7.550 | 7.580 | 7.450 | 7.580 | 254,300 | +0.08(+1.07%) |
Apr 06, 2004 | 7.560 | 7.600 | 7.370 | 7.500 | 644,300 | -0.01(-0.13%) |
Apr 05, 2004 | 7.500 | 7.600 | 7.410 | 7.510 | 560,900 | -0.03(-0.40%) |
Apr 02, 2004 | 7.340 | 7.540 | 7.300 | 7.540 | 1,040,400 | +0.24(+3.29%) |
Apr 01, 2004 | 7.340 | 7.350 | 7.250 | 7.300 | 296,300 | +0.04(+0.55%) |
Mar 31, 2004 | 7.080 | 7.320 | 7.080 | 7.260 | 1,424,300 | +0.14(+1.97%) |
Mar 30, 2004 | 7.150 | 7.190 | 7.090 | 7.120 | 133,000 | -0.03(-0.42%) |
Mar 29, 2004 | 7.160 | 7.200 | 7.150 | 7.150 | 176,500 | +0.03(+0.42%) |
Mar 26, 2004 | 7.120 | 7.250 | 7.060 | 7.120 | 481,900 | +0.00(+0.00%) |
Mar 25, 2004 | 6.940 | 7.130 | 6.920 | 7.120 | 568,800 | +0.21(+3.04%) |
Mar 24, 2004 | 7.080 | 7.140 | 6.910 | 6.910 | 436,700 | -0.20(-2.81%) |
Mar 23, 2004 | 7.290 | 7.300 | 7.100 | 7.110 | 479,900 | -0.06(-0.84%) |
Mar 22, 2004 | 7.350 | 7.350 | 7.130 | 7.170 | 221,900 | -0.17(-2.32%) |
Mar 19, 2004 | 7.340 | 7.400 | 7.260 | 7.340 | 304,800 | +0.09(+1.24%) |
Mar 18, 2004 | 7.250 | 7.330 | 7.220 | 7.250 | 564,800 | +0.00(+0.00%) |
Mar 17, 2004 | 7.300 | 7.300 | 7.220 | 7.250 | 937,500 | -0.04(-0.55%) |
Mar 16, 2004 | 7.440 | 7.500 | 7.200 | 7.290 | 721,200 | -0.08(-1.09%) |
Mar 15, 2004 | 7.540 | 7.540 | 7.270 | 7.370 | 765,500 | -0.13(-1.73%) |
Mar 12, 2004 | 7.450 | 7.650 | 7.380 | 7.500 | 1,297,100 | +0.12(+1.63%) |
Mar 11, 2004 | 7.250 | 7.490 | 7.200 | 7.380 | 1,092,000 | -0.01(-0.14%) |
Mar 10, 2004 | 7.750 | 7.800 | 7.300 | 7.390 | 826,600 | -0.31(-4.03%) |
Mar 09, 2004 | 7.750 | 7.800 | 7.700 | 7.700 | 2,533,200 | +0.04(+0.52%) |
Mar 08, 2004 | 7.450 | 7.750 | 7.450 | 7.660 | 1,864,700 | +0.32(+4.36%) |
Mar 05, 2004 | 7.540 | 7.620 | 7.320 | 7.340 | 632,300 | -0.16(-2.13%) |
Mar 04, 2004 | 7.500 | 7.750 | 7.460 | 7.500 | 876,200 | +0.01(+0.13%) |
Mar 03, 2004 | 7.750 | 7.750 | 7.430 | 7.490 | 522,300 | -0.26(-3.35%) |
Mar 02, 2004 | 7.700 | 7.750 | 7.570 | 7.750 | 961,200 | -0.01(-0.13%) |
Mar 01, 2004 | 7.250 | 7.760 | 7.250 | 7.760 | 4,508,000 | +0.48(+6.59%) |
Feb 27, 2004 | 7.190 | 7.300 | 7.150 | 7.280 | 267,600 | +0.11(+1.53%) |
Feb 26, 2004 | 7.150 | 7.200 | 7.100 | 7.170 | 1,532,000 | +0.02(+0.28%) |
Feb 25, 2004 | 7.200 | 7.200 | 7.100 | 7.150 | 1,488,200 | -0.02(-0.28%) |
Feb 24, 2004 | 7.250 | 7.290 | 7.170 | 7.170 | 971,900 | -0.06(-0.83%) |
Feb 23, 2004 | 7.340 | 7.350 | 7.210 | 7.230 | 148,300 | -0.11(-1.50%) |
Feb 20, 2004 | 7.480 | 7.480 | 7.250 | 7.340 | 213,000 | -0.16(-2.13%) |
Feb 19, 2004 | 7.470 | 7.560 | 7.460 | 7.500 | 108,000 | +0.01(+0.13%) |
Feb 18, 2004 | 7.600 | 7.650 | 7.430 | 7.490 | 1,745,700 | -0.10(-1.32%) |
Feb 17, 2004 | 7.360 | 7.600 | 7.360 | 7.590 | 1,990,200 | +0.25(+3.41%) |
Feb 16, 2004 | 7.250 | 7.350 | 7.250 | 7.340 | 268,400 | +0.09(+1.24%) |
Feb 13, 2004 | 7.290 | 7.340 | 7.200 | 7.250 | 176,500 | +0.09(+1.26%) |
Feb 12, 2004 | 7.300 | 7.500 | 7.160 | 7.160 | 303,700 | -0.11(-1.51%) |
Feb 11, 2004 | 7.140 | 7.440 | 7.110 | 7.270 | 874,800 | +0.14(+1.96%) |
Feb 10, 2004 | 7.080 | 7.150 | 7.060 | 7.130 | 616,200 | +0.03(+0.42%) |
Feb 09, 2004 | 7.210 | 7.230 | 7.060 | 7.100 | 545,300 | -0.13(-1.80%) |
Feb 06, 2004 | 7.190 | 7.250 | 7.170 | 7.230 | 400,500 | +0.07(+0.98%) |
Feb 05, 2004 | 7.010 | 7.230 | 7.010 | 7.160 | 536,100 | +0.07(+0.99%) |
Feb 04, 2004 | 7.180 | 7.180 | 7.000 | 7.090 | 300,200 | -0.11(-1.53%) |
Feb 03, 2004 | 7.240 | 7.260 | 7.120 | 7.200 | 372,600 | -0.02(-0.28%) |