Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.300 | 5.550 | 5.170 | 5.400 | 8,500 | +0.00(+0.00%) |
Apr 29, 2004 | 5.780 | 5.840 | 5.310 | 5.400 | 144,400 | -0.43(-7.38%) |
Apr 28, 2004 | 6.150 | 6.160 | 5.790 | 5.830 | 76,700 | -0.32(-5.20%) |
Apr 27, 2004 | 6.290 | 6.300 | 6.150 | 6.150 | 12,100 | -0.16(-2.54%) |
Apr 26, 2004 | 6.340 | 6.350 | 6.220 | 6.310 | 2,300 | -0.14(-2.17%) |
Apr 23, 2004 | 6.430 | 6.500 | 6.200 | 6.450 | 6,400 | +0.25(+4.03%) |
Apr 22, 2004 | 6.450 | 6.600 | 6.200 | 6.200 | 5,200 | -0.22(-3.43%) |
Apr 21, 2004 | 6.360 | 6.530 | 6.360 | 6.420 | 9,400 | -0.17(-2.58%) |
Apr 20, 2004 | 7.000 | 7.000 | 6.410 | 6.590 | 13,200 | -0.31(-4.49%) |
Apr 19, 2004 | 6.650 | 7.000 | 6.600 | 6.900 | 9,000 | +0.32(+4.86%) |
Apr 16, 2004 | 6.360 | 6.580 | 6.150 | 6.580 | 7,700 | +0.21(+3.30%) |
Apr 15, 2004 | 6.530 | 6.530 | 6.360 | 6.370 | 2,900 | -0.23(-3.48%) |
Apr 14, 2004 | 6.480 | 6.600 | 6.480 | 6.600 | 2,000 | +0.03(+0.46%) |
Apr 13, 2004 | 7.000 | 7.000 | 6.480 | 6.570 | 31,800 | -0.44(-6.28%) |
Apr 12, 2004 | 7.230 | 7.320 | 6.980 | 7.010 | 16,500 | -0.29(-3.97%) |
Apr 08, 2004 | 6.900 | 7.300 | 6.850 | 7.300 | 77,300 | +0.52(+7.65%) |
Apr 07, 2004 | 6.490 | 7.220 | 6.490 | 6.781 | 202,900 | +0.30(+4.65%) |
Apr 06, 2004 | 6.340 | 6.550 | 6.340 | 6.480 | 14,100 | +0.16(+2.53%) |
Apr 05, 2004 | 6.310 | 6.400 | 6.160 | 6.320 | 8,900 | +0.08(+1.28%) |
Apr 02, 2004 | 6.210 | 6.270 | 6.170 | 6.240 | 6,400 | +0.08(+1.30%) |
Apr 01, 2004 | 5.990 | 6.400 | 5.910 | 6.160 | 33,500 | +0.18(+3.01%) |
Mar 31, 2004 | 5.830 | 5.980 | 5.760 | 5.980 | 27,100 | +0.16(+2.75%) |
Mar 30, 2004 | 5.820 | 5.830 | 5.650 | 5.820 | 16,500 | +0.25(+4.49%) |
Mar 29, 2004 | 5.850 | 5.850 | 5.570 | 5.570 | 3,700 | -0.28(-4.79%) |
Mar 26, 2004 | 5.740 | 5.850 | 5.740 | 5.850 | 3,200 | +0.06(+1.04%) |
Mar 25, 2004 | 5.480 | 5.820 | 5.450 | 5.790 | 11,400 | +0.38(+7.02%) |
Mar 24, 2004 | 5.400 | 5.510 | 5.351 | 5.410 | 6,500 | +0.01(+0.19%) |
Mar 23, 2004 | 5.720 | 5.720 | 5.400 | 5.400 | 7,000 | -0.10(-1.82%) |
Mar 22, 2004 | 5.810 | 5.810 | 5.400 | 5.500 | 2,200 | -0.30(-5.17%) |
Mar 19, 2004 | 5.580 | 6.490 | 5.580 | 5.800 | 8,500 | +0.34(+6.23%) |
Mar 18, 2004 | 5.500 | 5.660 | 5.350 | 5.460 | 25,500 | -0.03(-0.55%) |
Mar 17, 2004 | 5.400 | 5.500 | 5.160 | 5.490 | 57,100 | +0.34(+6.60%) |
Mar 16, 2004 | 5.500 | 5.710 | 5.150 | 5.150 | 34,300 | -0.50(-8.85%) |
Mar 15, 2004 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 6.160 | 6.160 | 5.540 | 5.650 | 12,400 | -0.05(-0.88%) |
Mar 11, 2004 | 5.530 | 6.300 | 5.530 | 5.700 | 37,700 | -0.02(-0.35%) |
Mar 10, 2004 | 6.340 | 6.500 | 5.520 | 5.720 | 56,200 | -0.63(-9.92%) |
Mar 09, 2004 | 6.350 | 6.590 | 6.210 | 6.350 | 25,200 | +0.04(+0.63%) |
Mar 08, 2004 | 6.420 | 6.740 | 6.310 | 6.310 | 11,500 | -0.11(-1.71%) |
Mar 05, 2004 | 6.500 | 6.500 | 6.420 | 6.420 | 1,100 | -0.22(-3.31%) |
Mar 04, 2004 | 6.290 | 6.640 | 6.290 | 6.640 | 17,800 | +0.32(+5.06%) |
Mar 03, 2004 | 6.250 | 6.500 | 6.250 | 6.320 | 2,900 | +0.05(+0.80%) |
Mar 02, 2004 | 6.500 | 6.500 | 6.110 | 6.270 | 3,900 | +0.05(+0.80%) |
Mar 01, 2004 | 6.160 | 6.700 | 6.000 | 6.220 | 109,600 | -0.18(-2.81%) |
Feb 27, 2004 | 6.500 | 6.590 | 6.160 | 6.400 | 51,400 | -0.10(-1.54%) |
Feb 26, 2004 | 6.500 | 6.600 | 6.310 | 6.500 | 14,900 | +0.16(+2.52%) |
Feb 25, 2004 | 6.640 | 6.690 | 6.200 | 6.340 | 111,000 | -0.30(-4.52%) |
Feb 24, 2004 | 7.200 | 7.200 | 6.600 | 6.640 | 20,700 | -0.33(-4.73%) |
Feb 23, 2004 | 6.960 | 7.330 | 6.760 | 6.970 | 23,600 | -0.03(-0.43%) |
Feb 20, 2004 | 7.560 | 7.560 | 6.960 | 7.000 | 7,600 | -0.20(-2.78%) |
Feb 19, 2004 | 7.420 | 7.490 | 7.200 | 7.200 | 22,400 | +0.01(+0.14%) |
Feb 18, 2004 | 7.750 | 7.760 | 7.160 | 7.190 | 27,400 | -0.31(-4.13%) |
Feb 17, 2004 | 7.500 | 7.950 | 7.350 | 7.500 | 10,700 | -0.30(-3.85%) |
Feb 13, 2004 | 7.490 | 7.800 | 7.250 | 7.800 | 18,700 | +0.10(+1.30%) |
Feb 12, 2004 | 7.010 | 7.820 | 7.000 | 7.700 | 54,900 | +0.71(+10.16%) |
Feb 11, 2004 | 6.650 | 7.000 | 6.600 | 6.990 | 16,000 | +0.27(+4.02%) |
Feb 10, 2004 | 6.830 | 6.830 | 6.600 | 6.720 | 11,100 | -0.12(-1.75%) |
Feb 09, 2004 | 6.660 | 7.100 | 6.650 | 6.840 | 16,500 | +0.20(+3.01%) |
Feb 06, 2004 | 6.580 | 6.640 | 6.560 | 6.640 | 9,500 | -0.01(-0.15%) |
Feb 05, 2004 | 6.590 | 6.730 | 6.480 | 6.650 | 13,600 | -0.10(-1.48%) |
Feb 04, 2004 | 6.830 | 6.830 | 6.560 | 6.750 | 9,400 | -0.04(-0.59%) |
Feb 03, 2004 | 7.010 | 7.010 | 6.740 | 6.790 | 12,100 | -0.22(-3.14%) |