Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.150 | 7.200 | 6.910 | 6.910 | 46,300 | -0.14(-1.99%) |
Apr 29, 2004 | 7.180 | 7.300 | 7.000 | 7.050 | 40,200 | -0.20(-2.76%) |
Apr 28, 2004 | 7.400 | 7.520 | 7.100 | 7.250 | 101,900 | -0.21(-2.82%) |
Apr 27, 2004 | 7.550 | 7.670 | 7.460 | 7.460 | 28,800 | -0.14(-1.84%) |
Apr 26, 2004 | 7.550 | 7.800 | 7.500 | 7.600 | 101,900 | +0.12(+1.60%) |
Apr 23, 2004 | 7.100 | 7.600 | 6.960 | 7.480 | 369,300 | +0.34(+4.76%) |
Apr 22, 2004 | 7.300 | 7.400 | 6.950 | 7.140 | 159,600 | -0.21(-2.86%) |
Apr 21, 2004 | 7.700 | 7.850 | 7.300 | 7.350 | 108,100 | -0.30(-3.92%) |
Apr 20, 2004 | 7.800 | 7.800 | 7.640 | 7.650 | 66,500 | -0.10(-1.29%) |
Apr 19, 2004 | 7.920 | 7.920 | 7.700 | 7.750 | 108,300 | -0.17(-2.15%) |
Apr 16, 2004 | 8.000 | 8.000 | 7.840 | 7.920 | 27,900 | -0.16(-1.98%) |
Apr 15, 2004 | 8.220 | 8.300 | 7.950 | 8.080 | 46,800 | -0.24(-2.88%) |
Apr 14, 2004 | 8.320 | 8.440 | 8.100 | 8.320 | 60,800 | -0.04(-0.48%) |
Apr 13, 2004 | 8.600 | 8.600 | 8.310 | 8.360 | 51,800 | -0.14(-1.65%) |
Apr 12, 2004 | 8.510 | 8.540 | 8.450 | 8.500 | 61,500 | -0.01(-0.12%) |
Apr 08, 2004 | 8.550 | 8.600 | 8.500 | 8.510 | 27,600 | +0.06(+0.71%) |
Apr 07, 2004 | 8.690 | 8.690 | 8.430 | 8.450 | 62,900 | -0.25(-2.87%) |
Apr 06, 2004 | 8.700 | 8.950 | 8.680 | 8.700 | 53,100 | -0.14(-1.58%) |
Apr 05, 2004 | 8.720 | 9.050 | 8.700 | 8.840 | 36,500 | +0.13(+1.49%) |
Apr 02, 2004 | 9.200 | 9.250 | 8.500 | 8.710 | 122,800 | -0.46(-5.02%) |
Apr 01, 2004 | 9.070 | 9.190 | 8.900 | 9.170 | 71,500 | +0.07(+0.77%) |
Mar 31, 2004 | 8.900 | 9.130 | 8.650 | 9.100 | 116,000 | +0.19(+2.13%) |
Mar 30, 2004 | 8.600 | 8.930 | 8.400 | 8.910 | 42,700 | +0.06(+0.68%) |
Mar 29, 2004 | 8.880 | 8.880 | 8.710 | 8.850 | 61,800 | -0.12(-1.34%) |
Mar 26, 2004 | 9.180 | 9.180 | 8.700 | 8.970 | 167,000 | -0.11(-1.21%) |
Mar 25, 2004 | 9.070 | 9.110 | 9.050 | 9.080 | 29,800 | +0.02(+0.22%) |
Mar 24, 2004 | 9.120 | 9.180 | 9.050 | 9.060 | 41,000 | -0.04(-0.44%) |
Mar 23, 2004 | 9.500 | 9.500 | 9.060 | 9.100 | 85,900 | +0.02(+0.22%) |
Mar 22, 2004 | 9.450 | 9.700 | 9.050 | 9.080 | 91,100 | -0.34(-3.61%) |
Mar 19, 2004 | 9.100 | 9.620 | 8.950 | 9.420 | 559,200 | +0.62(+7.05%) |
Mar 18, 2004 | 8.780 | 8.950 | 8.720 | 8.800 | 162,200 | -0.08(-0.90%) |
Mar 17, 2004 | 9.050 | 9.050 | 8.820 | 8.880 | 54,300 | -0.31(-3.37%) |
Mar 16, 2004 | 8.600 | 9.190 | 8.600 | 9.190 | 71,800 | +0.68(+7.99%) |
Mar 15, 2004 | 8.830 | 9.000 | 8.500 | 8.510 | 35,900 | -0.42(-4.70%) |
Mar 12, 2004 | 9.000 | 9.020 | 8.900 | 8.930 | 66,900 | +0.15(+1.71%) |
Mar 11, 2004 | 8.950 | 9.030 | 8.700 | 8.780 | 70,600 | -0.21(-2.34%) |
Mar 10, 2004 | 8.800 | 9.080 | 8.750 | 8.990 | 158,400 | +0.28(+3.21%) |
Mar 09, 2004 | 8.250 | 8.750 | 8.250 | 8.710 | 355,700 | +0.41(+4.94%) |
Mar 08, 2004 | 8.260 | 8.430 | 8.250 | 8.300 | 161,400 | -0.16(-1.89%) |
Mar 05, 2004 | 8.600 | 8.600 | 8.220 | 8.460 | 167,800 | -0.33(-3.75%) |
Mar 04, 2004 | 8.900 | 8.950 | 8.610 | 8.790 | 50,100 | -0.18(-2.01%) |
Mar 03, 2004 | 8.980 | 9.080 | 8.970 | 8.970 | 56,600 | -0.03(-0.33%) |
Mar 02, 2004 | 8.980 | 9.080 | 8.950 | 9.000 | 51,500 | +0.02(+0.22%) |
Mar 01, 2004 | 8.800 | 8.980 | 8.700 | 8.980 | 75,100 | +0.19(+2.16%) |
Feb 27, 2004 | 8.770 | 8.850 | 8.750 | 8.790 | 51,900 | +0.06(+0.69%) |
Feb 26, 2004 | 8.770 | 8.950 | 8.730 | 8.730 | 46,800 | -0.03(-0.34%) |
Feb 25, 2004 | 8.980 | 9.050 | 8.740 | 8.760 | 98,200 | -0.04(-0.45%) |
Feb 24, 2004 | 8.800 | 9.020 | 8.700 | 8.800 | 224,400 | +0.08(+0.92%) |
Feb 23, 2004 | 8.480 | 8.850 | 8.480 | 8.720 | 127,200 | +0.28(+3.32%) |
Feb 20, 2004 | 8.250 | 8.490 | 8.250 | 8.440 | 43,300 | +0.14(+1.69%) |
Feb 19, 2004 | 8.410 | 8.550 | 8.300 | 8.300 | 68,300 | -0.11(-1.31%) |
Feb 18, 2004 | 8.400 | 8.560 | 8.360 | 8.410 | 39,200 | -0.21(-2.44%) |
Feb 17, 2004 | 8.300 | 8.790 | 8.300 | 8.620 | 230,700 | +0.37(+4.48%) |
Feb 13, 2004 | 8.280 | 8.470 | 8.150 | 8.250 | 66,700 | +0.06(+0.73%) |
Feb 12, 2004 | 8.000 | 8.400 | 8.000 | 8.190 | 87,600 | +0.19(+2.37%) |
Feb 11, 2004 | 7.600 | 8.090 | 7.480 | 8.000 | 123,000 | +0.40(+5.26%) |
Feb 10, 2004 | 7.860 | 8.000 | 7.350 | 7.600 | 110,100 | -0.27(-3.43%) |
Feb 09, 2004 | 7.750 | 7.920 | 7.720 | 7.870 | 158,600 | +0.18(+2.34%) |
Feb 06, 2004 | 7.900 | 7.900 | 7.400 | 7.690 | 281,800 | -0.31(-3.87%) |
Feb 05, 2004 | 8.600 | 8.600 | 7.770 | 8.000 | 109,200 | -0.60(-6.98%) |
Feb 04, 2004 | 8.810 | 8.870 | 8.600 | 8.600 | 57,200 | -0.20(-2.27%) |
Feb 03, 2004 | 8.860 | 8.950 | 8.800 | 8.800 | 48,500 | +0.04(+0.46%) |