Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.975 | 7.060 | 6.707 | 6.718 | 2,582,400 | -0.24(-3.48%) |
Apr 29, 2004 | 7.070 | 7.150 | 6.897 | 6.960 | 1,606,800 | -0.11(-1.52%) |
Apr 28, 2004 | 7.098 | 7.143 | 7.008 | 7.067 | 2,000,000 | -0.07(-0.98%) |
Apr 27, 2004 | 7.225 | 7.275 | 7.062 | 7.138 | 1,678,000 | -0.02(-0.28%) |
Apr 26, 2004 | 7.418 | 7.450 | 7.140 | 7.157 | 2,066,400 | -0.23(-3.05%) |
Apr 23, 2004 | 7.570 | 7.615 | 7.343 | 7.383 | 3,468,000 | -0.17(-2.25%) |
Apr 22, 2004 | 7.412 | 7.713 | 7.397 | 7.553 | 1,322,400 | +0.06(+0.80%) |
Apr 21, 2004 | 7.445 | 7.532 | 7.393 | 7.492 | 1,611,600 | +0.01(+0.10%) |
Apr 20, 2004 | 7.510 | 7.688 | 7.353 | 7.485 | 1,468,800 | -0.01(-0.20%) |
Apr 19, 2004 | 7.440 | 7.513 | 7.305 | 7.500 | 1,701,600 | +0.04(+0.50%) |
Apr 16, 2004 | 7.457 | 7.513 | 7.338 | 7.463 | 1,938,000 | -0.00(-0.07%) |
Apr 15, 2004 | 7.487 | 7.513 | 7.340 | 7.468 | 1,640,000 | -0.00(-0.07%) |
Apr 14, 2004 | 7.625 | 7.625 | 7.390 | 7.473 | 1,192,800 | -0.14(-1.84%) |
Apr 13, 2004 | 7.673 | 7.747 | 7.575 | 7.612 | 2,299,200 | -0.04(-0.49%) |
Apr 12, 2004 | 7.575 | 7.675 | 7.500 | 7.650 | 1,421,600 | +0.10(+1.32%) |
Apr 08, 2004 | 7.535 | 7.615 | 7.500 | 7.550 | 2,680,800 | +0.17(+2.23%) |
Apr 07, 2004 | 7.230 | 7.410 | 7.213 | 7.385 | 1,491,600 | +0.15(+2.07%) |
Apr 06, 2004 | 7.468 | 7.470 | 7.207 | 7.235 | 1,475,600 | -0.24(-3.24%) |
Apr 05, 2004 | 7.213 | 7.560 | 7.195 | 7.478 | 2,751,200 | +0.28(+3.85%) |
Apr 02, 2004 | 7.053 | 7.285 | 7.013 | 7.200 | 2,134,400 | +0.27(+3.82%) |
Apr 01, 2004 | 6.975 | 7.025 | 6.918 | 6.935 | 1,494,400 | -0.02(-0.29%) |
Mar 31, 2004 | 7.058 | 7.117 | 6.940 | 6.955 | 956,000 | -0.12(-1.70%) |
Mar 30, 2004 | 6.923 | 7.120 | 6.915 | 7.075 | 1,068,400 | +0.13(+1.84%) |
Mar 29, 2004 | 6.910 | 7.077 | 6.902 | 6.947 | 1,415,600 | +0.08(+1.09%) |
Mar 26, 2004 | 7.018 | 7.062 | 6.812 | 6.872 | 1,948,400 | -0.17(-2.41%) |
Mar 25, 2004 | 6.960 | 7.080 | 6.872 | 7.043 | 1,703,600 | +0.11(+1.51%) |
Mar 24, 2004 | 6.857 | 6.960 | 6.705 | 6.938 | 1,402,000 | +0.11(+1.54%) |
Mar 23, 2004 | 6.872 | 6.930 | 6.775 | 6.832 | 1,113,200 | +0.00(+0.04%) |
Mar 22, 2004 | 7.125 | 7.175 | 6.755 | 6.830 | 1,809,600 | -0.28(-3.97%) |
Mar 19, 2004 | 7.145 | 7.173 | 7.025 | 7.112 | 1,139,200 | +0.03(+0.39%) |
Mar 18, 2004 | 7.080 | 7.205 | 6.985 | 7.085 | 1,084,000 | -0.08(-1.05%) |
Mar 17, 2004 | 7.013 | 7.195 | 7.013 | 7.160 | 1,001,600 | +0.15(+2.14%) |
Mar 16, 2004 | 7.025 | 7.160 | 6.822 | 7.010 | 1,830,400 | +0.02(+0.32%) |
Mar 15, 2004 | 7.247 | 7.247 | 6.982 | 6.987 | 2,264,000 | -0.28(-3.79%) |
Mar 12, 2004 | 7.268 | 7.275 | 7.183 | 7.263 | 2,163,200 | +0.06(+0.80%) |
Mar 11, 2004 | 7.322 | 7.362 | 7.150 | 7.205 | 1,825,200 | -0.16(-2.11%) |
Mar 10, 2004 | 7.348 | 7.500 | 7.348 | 7.360 | 1,575,600 | -0.02(-0.27%) |
Mar 09, 2004 | 7.428 | 7.468 | 7.332 | 7.380 | 2,128,400 | -0.03(-0.44%) |
Mar 08, 2004 | 7.675 | 7.750 | 7.330 | 7.413 | 3,866,800 | +0.01(+0.07%) |
Mar 05, 2004 | 7.250 | 7.463 | 7.230 | 7.407 | 1,940,000 | +0.04(+0.61%) |
Mar 04, 2004 | 7.188 | 7.405 | 7.180 | 7.362 | 4,274,800 | +0.17(+2.40%) |
Mar 03, 2004 | 7.213 | 7.250 | 7.128 | 7.190 | 1,072,400 | -0.03(-0.48%) |
Mar 02, 2004 | 7.232 | 7.325 | 7.180 | 7.225 | 1,256,800 | -0.03(-0.34%) |
Mar 01, 2004 | 7.275 | 7.305 | 7.120 | 7.250 | 1,557,600 | +0.08(+1.08%) |
Feb 27, 2004 | 7.281 | 7.287 | 7.098 | 7.173 | 1,756,800 | -0.08(-1.07%) |
Feb 26, 2004 | 7.290 | 7.365 | 7.103 | 7.250 | 2,964,400 | -0.08(-1.06%) |
Feb 25, 2004 | 7.133 | 7.385 | 7.133 | 7.327 | 1,730,800 | +0.18(+2.48%) |
Feb 24, 2004 | 7.100 | 7.253 | 7.000 | 7.150 | 1,810,000 | +0.06(+0.78%) |
Feb 23, 2004 | 7.286 | 7.322 | 7.043 | 7.095 | 2,247,200 | -0.18(-2.43%) |
Feb 20, 2004 | 7.317 | 7.395 | 7.155 | 7.271 | 2,221,200 | -0.08(-1.10%) |
Feb 19, 2004 | 7.465 | 7.500 | 7.338 | 7.353 | 3,014,000 | -0.00(-0.07%) |
Feb 18, 2004 | 7.325 | 7.494 | 7.312 | 7.357 | 2,685,200 | +0.07(+0.96%) |
Feb 17, 2004 | 7.412 | 7.412 | 7.138 | 7.287 | 3,549,600 | +0.31(+4.44%) |
Feb 13, 2004 | 7.350 | 7.362 | 6.881 | 6.978 | 2,846,800 | -0.24(-3.26%) |
Feb 12, 2004 | 7.225 | 7.375 | 7.162 | 7.213 | 1,597,600 | -0.06(-0.86%) |
Feb 11, 2004 | 7.315 | 7.438 | 6.945 | 7.275 | 11,185,600 | +0.54(+7.94%) |
Feb 10, 2004 | 6.860 | 6.875 | 6.421 | 6.740 | 9,100,400 | -0.15(-2.14%) |
Feb 09, 2004 | 7.093 | 7.112 | 6.845 | 6.888 | 2,180,400 | -0.23(-3.30%) |
Feb 06, 2004 | 6.890 | 7.128 | 6.787 | 7.122 | 1,225,200 | +0.26(+3.86%) |
Feb 05, 2004 | 6.875 | 7.005 | 6.825 | 6.857 | 1,041,600 | -0.03(-0.44%) |
Feb 04, 2004 | 7.157 | 7.157 | 6.838 | 6.888 | 1,682,400 | -0.26(-3.67%) |
Feb 03, 2004 | 7.100 | 7.228 | 7.065 | 7.150 | 2,949,200 | +0.12(+1.78%) |