Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.750 | 9.250 | 8.500 | 9.250 | 129,500 | +0.25(+2.78%) |
Apr 29, 2004 | 9.240 | 9.300 | 8.900 | 9.000 | 37,100 | -0.13(-1.42%) |
Apr 28, 2004 | 9.740 | 9.790 | 8.750 | 9.130 | 133,800 | -0.60(-6.17%) |
Apr 27, 2004 | 9.250 | 9.750 | 9.200 | 9.730 | 170,900 | +0.72(+7.99%) |
Apr 26, 2004 | 8.440 | 9.100 | 8.400 | 9.010 | 148,600 | +0.82(+10.01%) |
Apr 23, 2004 | 8.300 | 8.300 | 7.750 | 8.190 | 53,200 | -0.06(-0.73%) |
Apr 22, 2004 | 8.040 | 8.340 | 8.040 | 8.250 | 81,100 | +0.24(+3.00%) |
Apr 21, 2004 | 7.680 | 8.150 | 7.650 | 8.010 | 122,900 | +0.41(+5.39%) |
Apr 20, 2004 | 7.600 | 7.680 | 7.600 | 7.600 | 15,900 | -0.02(-0.26%) |
Apr 19, 2004 | 7.650 | 7.690 | 7.550 | 7.620 | 14,400 | +0.04(+0.53%) |
Apr 16, 2004 | 7.640 | 7.640 | 7.500 | 7.580 | 7,200 | +0.08(+1.07%) |
Apr 15, 2004 | 7.550 | 7.550 | 7.400 | 7.500 | 46,200 | -0.01(-0.13%) |
Apr 14, 2004 | 7.600 | 7.600 | 7.500 | 7.510 | 29,800 | -0.18(-2.34%) |
Apr 13, 2004 | 7.790 | 7.840 | 7.510 | 7.690 | 12,400 | -0.10(-1.28%) |
Apr 12, 2004 | 7.830 | 7.830 | 7.760 | 7.790 | 6,400 | +0.00(+0.00%) |
Apr 08, 2004 | 7.700 | 7.840 | 7.650 | 7.790 | 31,500 | -0.01(-0.13%) |
Apr 07, 2004 | 7.500 | 7.880 | 7.490 | 7.800 | 37,500 | +0.30(+4.00%) |
Apr 06, 2004 | 7.260 | 7.550 | 7.250 | 7.500 | 52,600 | +0.16(+2.18%) |
Apr 05, 2004 | 7.200 | 7.340 | 7.180 | 7.340 | 36,700 | +0.12(+1.66%) |
Apr 02, 2004 | 7.200 | 7.220 | 7.120 | 7.220 | 26,000 | +0.02(+0.28%) |
Apr 01, 2004 | 7.100 | 7.200 | 7.100 | 7.200 | 7,700 | +0.10(+1.41%) |
Mar 31, 2004 | 6.900 | 7.120 | 6.900 | 7.100 | 6,100 | +0.20(+2.90%) |
Mar 30, 2004 | 6.600 | 6.900 | 6.600 | 6.900 | 21,600 | +0.30(+4.55%) |
Mar 29, 2004 | 6.690 | 6.690 | 6.550 | 6.600 | 29,400 | -0.09(-1.35%) |
Mar 26, 2004 | 6.700 | 6.850 | 6.600 | 6.690 | 21,100 | +0.07(+1.06%) |
Mar 25, 2004 | 6.750 | 6.800 | 6.610 | 6.620 | 14,900 | -0.13(-1.93%) |
Mar 24, 2004 | 6.850 | 6.850 | 6.750 | 6.750 | 15,300 | -0.09(-1.32%) |
Mar 23, 2004 | 6.840 | 6.850 | 6.750 | 6.840 | 7,200 | -0.01(-0.15%) |
Mar 22, 2004 | 6.900 | 6.940 | 6.840 | 6.850 | 3,700 | -0.13(-1.86%) |
Mar 19, 2004 | 7.140 | 7.140 | 6.830 | 6.980 | 20,600 | -0.11(-1.55%) |
Mar 18, 2004 | 7.150 | 7.150 | 7.000 | 7.090 | 13,100 | +0.04(+0.57%) |
Mar 17, 2004 | 6.600 | 7.250 | 6.600 | 7.050 | 40,000 | +0.20(+2.92%) |
Mar 16, 2004 | 6.750 | 6.850 | 6.650 | 6.850 | 8,800 | +0.15(+2.24%) |
Mar 15, 2004 | 6.620 | 6.750 | 6.600 | 6.700 | 17,400 | +0.10(+1.52%) |
Mar 12, 2004 | 6.600 | 6.600 | 6.590 | 6.600 | 28,400 | +0.04(+0.61%) |
Mar 11, 2004 | 6.700 | 6.750 | 6.550 | 6.560 | 13,500 | -0.15(-2.24%) |
Mar 10, 2004 | 6.900 | 7.000 | 6.700 | 6.710 | 16,000 | -0.19(-2.75%) |
Mar 09, 2004 | 7.000 | 7.190 | 6.900 | 6.900 | 14,000 | -0.20(-2.82%) |
Mar 08, 2004 | 7.000 | 7.200 | 6.850 | 7.100 | 23,100 | +0.25(+3.65%) |
Mar 05, 2004 | 6.600 | 6.850 | 6.600 | 6.850 | 20,600 | +0.00(+0.00%) |
Mar 04, 2004 | 6.890 | 6.890 | 6.720 | 6.850 | 9,500 | +0.03(+0.44%) |
Mar 03, 2004 | 6.900 | 7.100 | 6.750 | 6.820 | 20,700 | -0.13(-1.87%) |
Mar 02, 2004 | 7.350 | 7.450 | 6.900 | 6.950 | 77,800 | -0.25(-3.47%) |
Mar 01, 2004 | 6.400 | 7.200 | 6.400 | 7.200 | 125,900 | +1.00(+16.13%) |
Feb 27, 2004 | 6.180 | 6.210 | 6.160 | 6.200 | 36,200 | +0.02(+0.32%) |
Feb 26, 2004 | 6.200 | 6.280 | 6.170 | 6.180 | 15,600 | -0.02(-0.32%) |
Feb 25, 2004 | 6.160 | 6.200 | 6.150 | 6.200 | 19,200 | +0.05(+0.81%) |
Feb 24, 2004 | 6.050 | 6.190 | 6.050 | 6.150 | 17,200 | +0.01(+0.16%) |
Feb 23, 2004 | 6.200 | 6.310 | 6.050 | 6.140 | 7,100 | -0.16(-2.54%) |
Feb 20, 2004 | 6.300 | 6.300 | 6.010 | 6.300 | 11,600 | +0.00(+0.00%) |
Feb 19, 2004 | 6.260 | 6.300 | 6.110 | 6.300 | 5,100 | -0.01(-0.16%) |
Feb 18, 2004 | 6.400 | 6.400 | 6.310 | 6.310 | 5,000 | -0.08(-1.25%) |
Feb 17, 2004 | 6.400 | 6.400 | 6.200 | 6.390 | 15,100 | +0.10(+1.59%) |
Feb 13, 2004 | 6.350 | 6.350 | 6.250 | 6.290 | 14,300 | +0.04(+0.64%) |
Feb 12, 2004 | 6.260 | 6.400 | 6.160 | 6.250 | 7,700 | +0.08(+1.30%) |
Feb 11, 2004 | 6.390 | 6.390 | 6.170 | 6.170 | 3,000 | -0.18(-2.83%) |
Feb 10, 2004 | 6.350 | 6.530 | 6.350 | 6.350 | 26,300 | +0.13(+2.09%) |
Feb 09, 2004 | 6.050 | 6.240 | 5.980 | 6.220 | 19,300 | +0.27(+4.54%) |
Feb 06, 2004 | 5.960 | 5.990 | 5.900 | 5.950 | 9,500 | -0.05(-0.83%) |
Feb 05, 2004 | 5.900 | 6.000 | 5.900 | 6.000 | 7,700 | +0.09(+1.52%) |
Feb 04, 2004 | 6.000 | 6.000 | 5.900 | 5.910 | 15,200 | -0.09(-1.50%) |
Feb 03, 2004 | 5.900 | 6.000 | 5.900 | 6.000 | 9,300 | +0.07(+1.18%) |