Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.910 | 6.180 | 5.910 | 6.120 | 156,900 | +0.04(+0.66%) |
Apr 29, 2004 | 6.510 | 6.740 | 5.880 | 6.080 | 273,400 | -0.58(-8.71%) |
Apr 28, 2004 | 7.180 | 7.180 | 6.550 | 6.660 | 62,000 | -0.37(-5.26%) |
Apr 27, 2004 | 7.050 | 7.360 | 6.670 | 7.030 | 93,300 | -0.02(-0.28%) |
Apr 26, 2004 | 7.050 | 7.090 | 6.970 | 7.050 | 31,800 | -0.06(-0.84%) |
Apr 23, 2004 | 7.480 | 7.480 | 7.100 | 7.110 | 21,000 | -0.28(-3.79%) |
Apr 22, 2004 | 7.200 | 7.500 | 7.200 | 7.390 | 68,700 | -0.09(-1.26%) |
Apr 21, 2004 | 7.250 | 7.518 | 7.100 | 7.484 | 143,200 | +0.28(+3.95%) |
Apr 20, 2004 | 7.000 | 7.262 | 6.960 | 7.199 | 61,600 | +0.20(+2.85%) |
Apr 19, 2004 | 7.100 | 7.100 | 6.820 | 7.000 | 44,000 | +0.10(+1.45%) |
Apr 16, 2004 | 6.740 | 7.070 | 6.740 | 6.900 | 62,700 | +0.12(+1.77%) |
Apr 15, 2004 | 7.000 | 7.000 | 6.780 | 6.780 | 23,900 | -0.13(-1.88%) |
Apr 14, 2004 | 6.870 | 6.990 | 6.670 | 6.910 | 47,700 | +0.15(+2.22%) |
Apr 13, 2004 | 7.190 | 7.190 | 6.720 | 6.760 | 39,300 | -0.13(-1.89%) |
Apr 12, 2004 | 6.870 | 7.000 | 6.870 | 6.890 | 19,500 | -0.08(-1.15%) |
Apr 08, 2004 | 6.860 | 7.000 | 6.860 | 6.970 | 26,400 | +0.03(+0.43%) |
Apr 07, 2004 | 7.070 | 7.070 | 6.870 | 6.940 | 35,100 | -0.10(-1.42%) |
Apr 06, 2004 | 7.190 | 7.190 | 6.950 | 7.040 | 30,800 | -0.11(-1.54%) |
Apr 05, 2004 | 7.000 | 7.330 | 7.000 | 7.150 | 107,300 | +0.17(+2.44%) |
Apr 02, 2004 | 6.550 | 7.000 | 6.475 | 6.980 | 149,700 | +0.49(+7.55%) |
Apr 01, 2004 | 6.350 | 6.540 | 6.210 | 6.490 | 74,900 | +0.18(+2.85%) |
Mar 31, 2004 | 6.500 | 6.500 | 6.100 | 6.310 | 91,400 | -0.09(-1.41%) |
Mar 30, 2004 | 6.200 | 6.550 | 6.180 | 6.400 | 48,400 | -0.03(-0.47%) |
Mar 29, 2004 | 6.430 | 6.660 | 6.210 | 6.430 | 60,500 | +0.13(+2.06%) |
Mar 26, 2004 | 6.140 | 6.400 | 6.140 | 6.300 | 21,800 | +0.17(+2.77%) |
Mar 25, 2004 | 6.000 | 6.280 | 5.850 | 6.130 | 78,100 | +0.11(+1.83%) |
Mar 24, 2004 | 5.700 | 6.130 | 5.700 | 6.020 | 18,500 | +0.09(+1.52%) |
Mar 23, 2004 | 5.850 | 6.130 | 5.832 | 5.930 | 75,700 | -0.07(-1.17%) |
Mar 22, 2004 | 6.350 | 6.500 | 5.910 | 6.000 | 111,500 | -0.35(-5.51%) |
Mar 19, 2004 | 6.240 | 6.800 | 6.240 | 6.350 | 52,600 | +0.12(+1.93%) |
Mar 18, 2004 | 6.190 | 6.250 | 5.950 | 6.230 | 87,700 | +0.11(+1.80%) |
Mar 17, 2004 | 6.200 | 6.200 | 6.000 | 6.120 | 104,200 | +0.06(+0.99%) |
Mar 16, 2004 | 6.190 | 6.340 | 5.920 | 6.060 | 56,900 | +0.01(+0.17%) |
Mar 15, 2004 | 6.190 | 6.190 | 6.020 | 6.050 | 56,700 | -0.14(-2.26%) |
Mar 12, 2004 | 6.090 | 6.190 | 6.010 | 6.190 | 47,000 | +0.22(+3.69%) |
Mar 11, 2004 | 5.590 | 6.150 | 5.560 | 5.970 | 191,600 | +0.13(+2.23%) |
Mar 10, 2004 | 6.240 | 6.440 | 5.820 | 5.840 | 288,200 | -0.46(-7.30%) |
Mar 09, 2004 | 6.590 | 6.850 | 6.100 | 6.300 | 148,500 | -0.33(-4.98%) |
Mar 08, 2004 | 7.010 | 7.010 | 6.630 | 6.630 | 73,200 | -0.26(-3.77%) |
Mar 05, 2004 | 7.000 | 7.100 | 6.771 | 6.890 | 75,900 | -0.03(-0.43%) |
Mar 04, 2004 | 6.950 | 7.100 | 6.790 | 6.920 | 60,300 | +0.03(+0.44%) |
Mar 03, 2004 | 7.060 | 7.100 | 6.750 | 6.890 | 58,600 | -0.14(-1.99%) |
Mar 02, 2004 | 6.950 | 7.090 | 6.900 | 7.030 | 154,300 | +0.18(+2.63%) |
Mar 01, 2004 | 6.700 | 7.100 | 6.700 | 6.850 | 195,600 | +0.13(+1.93%) |
Feb 27, 2004 | 6.360 | 7.100 | 6.351 | 6.720 | 264,600 | +0.41(+6.50%) |
Feb 26, 2004 | 6.260 | 6.350 | 6.250 | 6.310 | 53,600 | +0.01(+0.16%) |
Feb 25, 2004 | 6.050 | 6.300 | 6.010 | 6.300 | 153,300 | +0.26(+4.30%) |
Feb 24, 2004 | 6.200 | 6.200 | 5.910 | 6.040 | 266,800 | -0.14(-2.27%) |
Feb 23, 2004 | 6.450 | 6.520 | 6.110 | 6.180 | 321,300 | -0.24(-3.74%) |
Feb 20, 2004 | 6.850 | 7.000 | 6.370 | 6.420 | 218,300 | -0.43(-6.28%) |
Feb 19, 2004 | 7.120 | 7.200 | 6.850 | 6.850 | 31,900 | -0.15(-2.14%) |
Feb 18, 2004 | 6.900 | 7.140 | 6.900 | 7.000 | 94,900 | +0.05(+0.72%) |
Feb 17, 2004 | 6.580 | 6.990 | 6.540 | 6.950 | 233,400 | +0.35(+5.30%) |
Feb 13, 2004 | 6.950 | 7.059 | 6.600 | 6.600 | 103,300 | -0.41(-5.85%) |
Feb 12, 2004 | 7.500 | 7.500 | 7.010 | 7.010 | 173,000 | -0.35(-4.76%) |
Feb 11, 2004 | 7.000 | 7.470 | 6.850 | 7.360 | 235,200 | +0.53(+7.76%) |
Feb 10, 2004 | 6.900 | 6.980 | 6.550 | 6.830 | 168,600 | -0.06(-0.83%) |
Feb 09, 2004 | 6.900 | 7.000 | 6.500 | 6.887 | 79,100 | -0.01(-0.19%) |
Feb 06, 2004 | 6.470 | 6.900 | 6.470 | 6.900 | 110,100 | +0.43(+6.65%) |
Feb 05, 2004 | 6.910 | 7.000 | 6.110 | 6.470 | 358,000 | -0.31(-4.57%) |
Feb 04, 2004 | 7.090 | 7.390 | 6.750 | 6.780 | 208,200 | -0.62(-8.38%) |
Feb 03, 2004 | 7.380 | 7.490 | 7.350 | 7.400 | 144,200 | +0.04(+0.54%) |