Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.100 | 7.120 | 7.100 | 7.100 | 4,800 | -0.09(-1.25%) |
Apr 29, 2004 | 7.250 | 7.300 | 7.190 | 7.190 | 7,100 | -0.14(-1.91%) |
Apr 28, 2004 | 7.400 | 7.400 | 7.000 | 7.330 | 25,200 | -0.17(-2.27%) |
Apr 27, 2004 | 7.400 | 7.500 | 7.350 | 7.500 | 6,300 | +0.02(+0.27%) |
Apr 26, 2004 | 7.400 | 7.550 | 7.380 | 7.480 | 5,900 | -0.07(-0.93%) |
Apr 23, 2004 | 7.500 | 7.550 | 7.450 | 7.550 | 3,100 | +0.02(+0.27%) |
Apr 22, 2004 | 7.350 | 7.530 | 7.300 | 7.530 | 14,100 | +0.19(+2.59%) |
Apr 21, 2004 | 7.350 | 7.400 | 7.340 | 7.340 | 7,200 | -0.08(-1.08%) |
Apr 20, 2004 | 7.450 | 7.500 | 7.370 | 7.420 | 5,400 | -0.10(-1.33%) |
Apr 19, 2004 | 7.400 | 7.540 | 7.400 | 7.520 | 8,000 | +0.02(+0.27%) |
Apr 16, 2004 | 7.430 | 7.500 | 7.400 | 7.500 | 15,300 | +0.00(+0.00%) |
Apr 15, 2004 | 7.440 | 7.500 | 7.430 | 7.500 | 6,300 | +0.02(+0.27%) |
Apr 14, 2004 | 7.450 | 7.480 | 7.430 | 7.480 | 403,100 | -0.02(-0.27%) |
Apr 13, 2004 | 7.300 | 7.600 | 7.300 | 7.500 | 25,000 | +0.00(+0.00%) |
Apr 12, 2004 | 7.700 | 7.700 | 7.460 | 7.500 | 13,000 | -0.25(-3.23%) |
Apr 08, 2004 | 7.800 | 7.810 | 7.700 | 7.750 | 5,100 | -0.05(-0.64%) |
Apr 07, 2004 | 7.800 | 7.810 | 7.710 | 7.800 | 16,600 | +0.03(+0.39%) |
Apr 06, 2004 | 7.840 | 7.840 | 7.750 | 7.770 | 3,200 | -0.04(-0.51%) |
Apr 05, 2004 | 7.600 | 7.810 | 7.600 | 7.810 | 11,500 | +0.06(+0.77%) |
Apr 02, 2004 | 7.850 | 7.850 | 7.700 | 7.750 | 12,600 | -0.07(-0.90%) |
Apr 01, 2004 | 7.800 | 7.850 | 7.750 | 7.820 | 23,100 | +0.07(+0.90%) |
Mar 31, 2004 | 7.800 | 7.800 | 7.710 | 7.750 | 13,300 | +0.02(+0.26%) |
Mar 30, 2004 | 7.850 | 7.900 | 7.600 | 7.730 | 7,200 | -0.07(-0.90%) |
Mar 29, 2004 | 7.640 | 7.800 | 7.640 | 7.800 | 6,100 | +0.11(+1.43%) |
Mar 26, 2004 | 7.400 | 7.690 | 7.370 | 7.690 | 1,700 | +0.24(+3.22%) |
Mar 25, 2004 | 7.740 | 7.740 | 7.420 | 7.450 | 36,000 | -0.29(-3.75%) |
Mar 24, 2004 | 7.850 | 7.900 | 7.650 | 7.740 | 17,600 | -0.11(-1.40%) |
Mar 23, 2004 | 7.800 | 7.950 | 7.800 | 7.850 | 4,700 | +0.00(+0.00%) |
Mar 22, 2004 | 7.900 | 7.900 | 7.750 | 7.850 | 5,400 | -0.10(-1.26%) |
Mar 19, 2004 | 7.900 | 8.000 | 7.860 | 7.950 | 14,700 | +0.05(+0.63%) |
Mar 18, 2004 | 7.250 | 7.900 | 7.250 | 7.900 | 26,200 | +0.46(+6.18%) |
Mar 17, 2004 | 7.750 | 7.750 | 7.400 | 7.440 | 24,100 | -0.26(-3.38%) |
Mar 16, 2004 | 7.750 | 7.900 | 7.690 | 7.700 | 8,300 | -0.05(-0.65%) |
Mar 15, 2004 | 7.650 | 7.900 | 7.600 | 7.750 | 14,100 | +0.06(+0.78%) |
Mar 12, 2004 | 7.450 | 7.770 | 7.450 | 7.690 | 12,100 | +0.24(+3.22%) |
Mar 11, 2004 | 7.810 | 7.900 | 7.200 | 7.450 | 47,700 | -0.38(-4.85%) |
Mar 10, 2004 | 8.110 | 8.140 | 7.720 | 7.830 | 42,200 | -0.36(-4.40%) |
Mar 09, 2004 | 8.160 | 8.190 | 8.100 | 8.190 | 9,100 | +0.03(+0.37%) |
Mar 08, 2004 | 8.460 | 8.500 | 8.080 | 8.160 | 93,700 | -0.30(-3.55%) |
Mar 05, 2004 | 8.440 | 8.500 | 8.400 | 8.460 | 26,900 | +0.06(+0.71%) |
Mar 04, 2004 | 8.490 | 8.500 | 8.100 | 8.400 | 31,700 | -0.08(-0.94%) |
Mar 03, 2004 | 8.390 | 8.500 | 8.350 | 8.480 | 43,500 | +0.13(+1.56%) |
Mar 02, 2004 | 8.070 | 8.390 | 8.000 | 8.350 | 113,100 | +0.29(+3.60%) |
Mar 01, 2004 | 7.990 | 8.080 | 7.750 | 8.060 | 101,000 | +0.20(+2.54%) |
Feb 27, 2004 | 7.890 | 8.000 | 7.820 | 7.860 | 27,100 | +0.06(+0.77%) |
Feb 26, 2004 | 7.850 | 7.950 | 7.790 | 7.800 | 22,700 | +0.00(+0.00%) |
Feb 25, 2004 | 7.100 | 7.950 | 7.100 | 7.800 | 281,000 | +0.62(+8.64%) |
Feb 24, 2004 | 7.600 | 7.600 | 7.160 | 7.180 | 60,300 | -0.43(-5.65%) |
Feb 23, 2004 | 7.750 | 7.790 | 7.610 | 7.610 | 25,300 | -0.07(-0.91%) |
Feb 20, 2004 | 7.750 | 7.850 | 7.560 | 7.680 | 15,900 | -0.07(-0.90%) |
Feb 19, 2004 | 7.700 | 7.800 | 7.650 | 7.750 | 13,100 | +0.01(+0.13%) |
Feb 18, 2004 | 7.810 | 7.890 | 7.670 | 7.740 | 17,500 | -0.15(-1.90%) |
Feb 17, 2004 | 7.940 | 8.000 | 7.860 | 7.890 | 62,000 | -0.01(-0.13%) |
Feb 13, 2004 | 7.620 | 7.990 | 7.620 | 7.900 | 45,600 | +0.27(+3.54%) |
Feb 12, 2004 | 7.550 | 7.750 | 7.540 | 7.630 | 17,000 | +0.08(+1.06%) |
Feb 11, 2004 | 7.580 | 7.600 | 7.550 | 7.550 | 10,800 | -0.05(-0.66%) |
Feb 10, 2004 | 7.550 | 7.600 | 7.460 | 7.600 | 15,100 | +0.02(+0.26%) |
Feb 09, 2004 | 7.540 | 7.590 | 7.500 | 7.580 | 17,800 | +0.08(+1.07%) |
Feb 06, 2004 | 7.240 | 7.500 | 7.200 | 7.500 | 28,200 | +0.27(+3.73%) |
Feb 05, 2004 | 7.220 | 7.240 | 7.120 | 7.230 | 19,100 | +0.04(+0.56%) |
Feb 04, 2004 | 7.150 | 7.220 | 7.070 | 7.190 | 14,700 | +0.04(+0.56%) |
Feb 03, 2004 | 6.950 | 7.160 | 6.920 | 7.150 | 27,700 | +0.10(+1.42%) |