Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.360 | 7.000 | 6.360 | 6.990 | 61,300 | +0.49(+7.54%) |
Apr 29, 2004 | 6.560 | 6.700 | 6.380 | 6.500 | 53,800 | +0.02(+0.31%) |
Apr 28, 2004 | 6.560 | 6.596 | 6.420 | 6.480 | 59,500 | -0.16(-2.39%) |
Apr 27, 2004 | 6.500 | 6.690 | 6.500 | 6.639 | 25,500 | -0.04(-0.61%) |
Apr 26, 2004 | 6.450 | 6.750 | 6.350 | 6.680 | 57,200 | -0.08(-1.18%) |
Apr 23, 2004 | 6.710 | 6.770 | 6.450 | 6.760 | 46,200 | +0.02(+0.30%) |
Apr 22, 2004 | 6.400 | 7.000 | 6.400 | 6.740 | 49,200 | +0.24(+3.69%) |
Apr 21, 2004 | 6.675 | 6.880 | 6.380 | 6.500 | 88,300 | -0.29(-4.27%) |
Apr 20, 2004 | 6.900 | 6.900 | 6.730 | 6.790 | 26,500 | -0.05(-0.73%) |
Apr 19, 2004 | 7.190 | 7.190 | 6.730 | 6.840 | 68,900 | -0.15(-2.15%) |
Apr 16, 2004 | 7.001 | 7.040 | 6.890 | 6.990 | 84,300 | -0.05(-0.71%) |
Apr 15, 2004 | 6.990 | 7.150 | 6.860 | 7.040 | 50,400 | +0.13(+1.88%) |
Apr 14, 2004 | 6.760 | 7.040 | 6.760 | 6.910 | 49,700 | -0.03(-0.43%) |
Apr 13, 2004 | 6.800 | 7.160 | 6.800 | 6.940 | 57,500 | +0.04(+0.58%) |
Apr 12, 2004 | 6.960 | 6.990 | 6.720 | 6.900 | 26,100 | -0.05(-0.72%) |
Apr 08, 2004 | 6.890 | 7.060 | 6.890 | 6.950 | 13,200 | +0.05(+0.72%) |
Apr 07, 2004 | 6.710 | 6.950 | 6.710 | 6.900 | 31,300 | +0.15(+2.22%) |
Apr 06, 2004 | 6.710 | 7.070 | 6.400 | 6.750 | 54,100 | -0.23(-3.30%) |
Apr 05, 2004 | 6.680 | 7.030 | 6.490 | 6.980 | 68,100 | -0.03(-0.43%) |
Apr 02, 2004 | 6.920 | 7.100 | 6.830 | 7.010 | 82,200 | +0.20(+2.94%) |
Apr 01, 2004 | 6.460 | 6.820 | 6.350 | 6.810 | 85,000 | +0.31(+4.77%) |
Mar 31, 2004 | 6.220 | 6.500 | 6.110 | 6.500 | 64,900 | +0.29(+4.67%) |
Mar 30, 2004 | 5.980 | 6.239 | 5.980 | 6.210 | 26,300 | +0.20(+3.33%) |
Mar 29, 2004 | 6.150 | 6.210 | 5.950 | 6.010 | 46,400 | -0.06(-0.99%) |
Mar 26, 2004 | 5.860 | 6.090 | 5.860 | 6.070 | 38,100 | -0.04(-0.65%) |
Mar 25, 2004 | 6.060 | 6.250 | 6.010 | 6.110 | 29,900 | +0.03(+0.49%) |
Mar 24, 2004 | 5.850 | 6.100 | 5.850 | 6.080 | 20,100 | +0.09(+1.50%) |
Mar 23, 2004 | 5.970 | 6.340 | 5.950 | 5.990 | 36,800 | +0.03(+0.50%) |
Mar 22, 2004 | 6.340 | 6.360 | 5.950 | 5.960 | 32,000 | -0.43(-6.73%) |
Mar 19, 2004 | 6.410 | 6.470 | 6.330 | 6.390 | 25,000 | +0.02(+0.31%) |
Mar 18, 2004 | 6.510 | 6.520 | 6.250 | 6.370 | 19,700 | -0.19(-2.90%) |
Mar 17, 2004 | 6.490 | 6.600 | 6.480 | 6.560 | 30,500 | +0.20(+3.14%) |
Mar 16, 2004 | 6.400 | 6.520 | 6.230 | 6.360 | 107,100 | +0.25(+4.09%) |
Mar 15, 2004 | 6.690 | 6.740 | 5.980 | 6.110 | 152,800 | -0.54(-8.12%) |
Mar 12, 2004 | 6.470 | 6.800 | 6.450 | 6.650 | 60,100 | +0.20(+3.10%) |
Mar 11, 2004 | 6.650 | 6.740 | 6.240 | 6.450 | 111,200 | -0.24(-3.59%) |
Mar 10, 2004 | 7.010 | 7.090 | 6.510 | 6.690 | 70,400 | -0.27(-3.88%) |
Mar 09, 2004 | 7.160 | 7.180 | 6.900 | 6.960 | 72,500 | -0.09(-1.28%) |
Mar 08, 2004 | 7.290 | 7.290 | 6.910 | 7.050 | 74,600 | -0.13(-1.81%) |
Mar 05, 2004 | 7.335 | 7.380 | 7.010 | 7.180 | 74,800 | -0.22(-2.97%) |
Mar 04, 2004 | 7.330 | 7.500 | 7.170 | 7.400 | 110,100 | +0.05(+0.68%) |
Mar 03, 2004 | 7.300 | 7.580 | 7.100 | 7.350 | 161,100 | +0.02(+0.27%) |
Mar 02, 2004 | 7.240 | 7.410 | 7.110 | 7.330 | 158,400 | +0.17(+2.37%) |
Mar 01, 2004 | 6.800 | 7.500 | 6.800 | 7.160 | 331,800 | +0.16(+2.29%) |
Feb 27, 2004 | 7.040 | 7.090 | 6.560 | 7.000 | 50,700 | +0.05(+0.72%) |
Feb 26, 2004 | 6.920 | 6.990 | 6.830 | 6.950 | 58,600 | -0.06(-0.86%) |
Feb 25, 2004 | 6.800 | 7.050 | 6.720 | 7.010 | 38,300 | +0.21(+3.09%) |
Feb 24, 2004 | 6.850 | 6.950 | 6.540 | 6.800 | 73,800 | -0.14(-2.02%) |
Feb 23, 2004 | 7.040 | 7.050 | 6.930 | 6.940 | 40,800 | -0.11(-1.56%) |
Feb 20, 2004 | 6.880 | 7.250 | 6.880 | 7.050 | 30,200 | -0.07(-0.98%) |
Feb 19, 2004 | 7.100 | 7.250 | 7.020 | 7.120 | 54,800 | -0.08(-1.11%) |
Feb 18, 2004 | 7.250 | 7.490 | 7.180 | 7.200 | 153,400 | +0.08(+1.12%) |
Feb 17, 2004 | 7.070 | 7.260 | 7.050 | 7.120 | 89,200 | +0.00(+0.00%) |
Feb 13, 2004 | 7.200 | 7.200 | 7.030 | 7.120 | 28,700 | -0.03(-0.42%) |
Feb 12, 2004 | 7.130 | 7.170 | 6.870 | 7.150 | 116,700 | -0.02(-0.28%) |
Feb 11, 2004 | 7.100 | 7.170 | 6.940 | 7.170 | 50,000 | +0.04(+0.56%) |
Feb 10, 2004 | 7.000 | 7.150 | 6.930 | 7.130 | 50,100 | +0.08(+1.13%) |
Feb 09, 2004 | 7.050 | 7.150 | 6.820 | 7.050 | 103,600 | +0.11(+1.59%) |
Feb 06, 2004 | 6.950 | 7.000 | 6.620 | 6.940 | 281,300 | -0.11(-1.56%) |
Feb 05, 2004 | 6.890 | 7.140 | 6.880 | 7.050 | 203,000 | +0.00(+0.00%) |
Feb 04, 2004 | 6.960 | 7.100 | 6.500 | 7.050 | 468,100 | -0.22(-3.03%) |
Feb 03, 2004 | 7.150 | 7.380 | 7.000 | 7.270 | 115,600 | +0.10(+1.39%) |