Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.810 | 6.980 | 6.350 | 6.920 | 905,900 | +0.17(+2.52%) |
Apr 29, 2004 | 6.720 | 6.800 | 6.610 | 6.750 | 546,900 | +0.09(+1.35%) |
Apr 28, 2004 | 7.050 | 7.060 | 6.660 | 6.660 | 876,800 | -0.39(-5.53%) |
Apr 27, 2004 | 7.040 | 7.200 | 7.000 | 7.050 | 1,831,600 | -0.12(-1.67%) |
Apr 26, 2004 | 6.970 | 7.240 | 6.910 | 7.170 | 951,400 | +0.25(+3.61%) |
Apr 23, 2004 | 6.980 | 7.000 | 6.880 | 6.920 | 335,700 | -0.06(-0.86%) |
Apr 22, 2004 | 6.970 | 6.980 | 6.830 | 6.980 | 493,600 | +0.09(+1.31%) |
Apr 21, 2004 | 6.750 | 7.030 | 6.750 | 6.890 | 977,100 | +0.04(+0.58%) |
Apr 20, 2004 | 7.060 | 7.300 | 6.800 | 6.850 | 606,200 | -0.32(-4.46%) |
Apr 19, 2004 | 7.140 | 7.250 | 7.020 | 7.170 | 582,800 | +0.08(+1.13%) |
Apr 16, 2004 | 7.240 | 7.350 | 7.040 | 7.090 | 639,100 | -0.14(-1.94%) |
Apr 15, 2004 | 7.550 | 7.550 | 7.060 | 7.230 | 604,400 | -0.37(-4.87%) |
Apr 14, 2004 | 7.450 | 7.930 | 7.340 | 7.600 | 621,000 | +0.15(+2.01%) |
Apr 13, 2004 | 7.850 | 8.020 | 7.440 | 7.450 | 301,500 | -0.37(-4.73%) |
Apr 12, 2004 | 7.675 | 7.820 | 7.650 | 7.820 | 173,300 | +0.19(+2.49%) |
Apr 08, 2004 | 8.000 | 8.000 | 7.620 | 7.630 | 392,100 | -0.37(-4.63%) |
Apr 07, 2004 | 7.780 | 8.000 | 7.610 | 8.000 | 221,400 | +0.09(+1.14%) |
Apr 06, 2004 | 8.050 | 8.050 | 7.870 | 7.910 | 288,400 | -0.18(-2.22%) |
Apr 05, 2004 | 7.880 | 8.120 | 7.770 | 8.090 | 384,100 | +0.15(+1.89%) |
Apr 02, 2004 | 7.700 | 8.010 | 7.650 | 7.940 | 604,600 | +0.28(+3.66%) |
Apr 01, 2004 | 7.570 | 7.830 | 7.530 | 7.660 | 526,700 | +0.14(+1.86%) |
Mar 31, 2004 | 7.580 | 7.650 | 7.430 | 7.520 | 282,900 | -0.09(-1.18%) |
Mar 30, 2004 | 7.540 | 7.700 | 7.510 | 7.610 | 260,300 | +0.08(+1.06%) |
Mar 29, 2004 | 7.500 | 7.630 | 7.340 | 7.530 | 325,600 | +0.16(+2.17%) |
Mar 26, 2004 | 7.590 | 7.740 | 7.300 | 7.370 | 342,400 | -0.26(-3.41%) |
Mar 25, 2004 | 7.270 | 7.630 | 7.260 | 7.630 | 810,500 | +0.47(+6.56%) |
Mar 24, 2004 | 7.455 | 7.590 | 7.090 | 7.160 | 535,300 | -0.31(-4.15%) |
Mar 23, 2004 | 7.860 | 7.940 | 7.400 | 7.470 | 451,500 | -0.33(-4.23%) |
Mar 22, 2004 | 7.990 | 8.050 | 7.590 | 7.800 | 374,000 | -0.28(-3.47%) |
Mar 19, 2004 | 8.030 | 8.140 | 7.760 | 8.080 | 709,200 | +0.14(+1.76%) |
Mar 18, 2004 | 8.000 | 8.020 | 7.740 | 7.940 | 190,300 | -0.06(-0.75%) |
Mar 17, 2004 | 7.800 | 8.060 | 7.600 | 8.000 | 1,342,700 | +0.33(+4.30%) |
Mar 16, 2004 | 7.910 | 8.080 | 7.430 | 7.670 | 1,856,800 | -0.17(-2.17%) |
Mar 15, 2004 | 8.100 | 8.110 | 7.690 | 7.840 | 394,400 | -0.26(-3.21%) |
Mar 12, 2004 | 7.820 | 8.100 | 7.800 | 8.100 | 523,400 | +0.30(+3.85%) |
Mar 11, 2004 | 7.850 | 7.970 | 7.720 | 7.800 | 738,600 | -0.15(-1.89%) |
Mar 10, 2004 | 7.990 | 8.050 | 7.900 | 7.950 | 674,700 | -0.13(-1.61%) |
Mar 09, 2004 | 8.280 | 8.280 | 7.900 | 8.080 | 652,800 | -0.21(-2.53%) |
Mar 08, 2004 | 8.200 | 8.390 | 8.130 | 8.290 | 962,400 | +0.07(+0.85%) |
Mar 05, 2004 | 7.894 | 8.250 | 7.730 | 8.220 | 932,100 | +0.33(+4.18%) |
Mar 04, 2004 | 7.850 | 7.940 | 7.640 | 7.890 | 435,300 | +0.03(+0.38%) |
Mar 03, 2004 | 7.610 | 7.930 | 7.464 | 7.860 | 381,600 | +0.24(+3.15%) |
Mar 02, 2004 | 8.000 | 8.010 | 7.620 | 7.620 | 855,200 | -0.48(-5.93%) |
Mar 01, 2004 | 7.700 | 8.100 | 7.440 | 8.100 | 826,100 | +0.45(+5.88%) |
Feb 27, 2004 | 7.660 | 7.690 | 7.310 | 7.650 | 687,800 | -0.04(-0.52%) |
Feb 26, 2004 | 7.715 | 7.740 | 7.580 | 7.690 | 201,100 | -0.07(-0.90%) |
Feb 25, 2004 | 7.350 | 7.760 | 7.300 | 7.760 | 1,200,100 | +0.46(+6.30%) |
Feb 24, 2004 | 7.659 | 7.659 | 7.300 | 7.300 | 739,600 | -0.30(-3.95%) |
Feb 23, 2004 | 7.750 | 7.848 | 7.560 | 7.600 | 507,000 | -0.15(-1.94%) |
Feb 20, 2004 | 7.650 | 7.840 | 7.650 | 7.750 | 430,100 | +0.07(+0.91%) |
Feb 19, 2004 | 8.250 | 8.250 | 7.460 | 7.680 | 2,157,300 | -0.59(-7.13%) |
Feb 18, 2004 | 8.050 | 8.440 | 7.910 | 8.270 | 865,100 | +0.27(+3.37%) |
Feb 17, 2004 | 8.090 | 8.120 | 7.950 | 8.000 | 815,900 | +0.00(+0.00%) |
Feb 13, 2004 | 7.820 | 8.100 | 7.780 | 8.000 | 620,900 | +0.30(+3.90%) |
Feb 12, 2004 | 8.000 | 8.050 | 7.650 | 7.700 | 548,000 | -0.30(-3.75%) |
Feb 11, 2004 | 8.050 | 8.066 | 7.940 | 8.000 | 287,700 | -0.05(-0.62%) |
Feb 10, 2004 | 8.030 | 8.100 | 7.920 | 8.050 | 270,900 | +0.01(+0.12%) |
Feb 09, 2004 | 8.300 | 8.320 | 7.870 | 8.040 | 628,400 | -0.17(-2.07%) |
Feb 06, 2004 | 7.830 | 8.280 | 7.760 | 8.210 | 495,400 | +0.42(+5.39%) |
Feb 05, 2004 | 8.140 | 8.220 | 7.760 | 7.790 | 366,700 | -0.31(-3.83%) |
Feb 04, 2004 | 8.150 | 8.300 | 7.970 | 8.100 | 1,051,500 | -0.06(-0.74%) |
Feb 03, 2004 | 8.020 | 8.290 | 8.000 | 8.160 | 507,900 | -0.34(-4.00%) |