Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.675 | 7.731 | 7.431 | 7.657 | 1,806,400 | -0.02(-0.23%) |
Apr 29, 2004 | 7.576 | 7.713 | 7.569 | 7.675 | 936,400 | +0.10(+1.30%) |
Apr 28, 2004 | 7.706 | 7.819 | 7.565 | 7.576 | 1,291,600 | -0.14(-1.83%) |
Apr 27, 2004 | 7.665 | 7.746 | 7.572 | 7.718 | 837,600 | +0.05(+0.65%) |
Apr 26, 2004 | 7.612 | 7.766 | 7.525 | 7.668 | 843,600 | +0.01(+0.07%) |
Apr 23, 2004 | 7.772 | 7.782 | 7.562 | 7.662 | 700,800 | -0.09(-1.13%) |
Apr 22, 2004 | 7.774 | 7.830 | 7.681 | 7.750 | 1,168,000 | -0.01(-0.10%) |
Apr 21, 2004 | 7.723 | 7.951 | 7.699 | 7.758 | 2,155,200 | -0.04(-0.54%) |
Apr 20, 2004 | 7.906 | 7.936 | 7.675 | 7.800 | 1,897,600 | -0.09(-1.11%) |
Apr 19, 2004 | 7.700 | 7.929 | 7.625 | 7.888 | 3,026,800 | +0.17(+2.25%) |
Apr 16, 2004 | 7.425 | 7.736 | 7.411 | 7.714 | 1,621,600 | +0.31(+4.17%) |
Apr 15, 2004 | 7.298 | 7.424 | 7.261 | 7.405 | 860,800 | +0.11(+1.49%) |
Apr 14, 2004 | 7.214 | 7.362 | 7.190 | 7.296 | 1,582,000 | +0.03(+0.45%) |
Apr 13, 2004 | 7.494 | 7.589 | 7.250 | 7.264 | 1,002,000 | -0.27(-3.54%) |
Apr 12, 2004 | 7.484 | 7.619 | 7.424 | 7.530 | 1,044,400 | +0.05(+0.67%) |
Apr 08, 2004 | 7.359 | 7.496 | 7.359 | 7.480 | 1,036,000 | +0.11(+1.48%) |
Apr 07, 2004 | 7.371 | 7.431 | 7.326 | 7.371 | 748,800 | -0.03(-0.42%) |
Apr 06, 2004 | 7.339 | 7.480 | 7.335 | 7.402 | 597,200 | -0.02(-0.22%) |
Apr 05, 2004 | 7.438 | 7.492 | 7.329 | 7.419 | 667,200 | -0.02(-0.34%) |
Apr 02, 2004 | 7.312 | 7.457 | 7.308 | 7.444 | 960,000 | +0.22(+3.08%) |
Apr 01, 2004 | 7.094 | 7.312 | 7.094 | 7.221 | 1,043,200 | +0.11(+1.58%) |
Mar 31, 2004 | 7.048 | 7.196 | 6.978 | 7.109 | 1,354,400 | +0.11(+1.59%) |
Mar 30, 2004 | 6.860 | 7.091 | 6.860 | 6.997 | 638,800 | +0.08(+1.14%) |
Mar 29, 2004 | 6.838 | 6.997 | 6.838 | 6.919 | 1,225,600 | +0.05(+0.67%) |
Mar 26, 2004 | 7.009 | 7.090 | 6.809 | 6.872 | 2,457,200 | -0.12(-1.79%) |
Mar 25, 2004 | 6.935 | 7.125 | 6.891 | 6.997 | 1,541,600 | +0.18(+2.62%) |
Mar 24, 2004 | 6.800 | 6.850 | 6.721 | 6.819 | 682,800 | +0.04(+0.61%) |
Mar 23, 2004 | 6.836 | 6.879 | 6.758 | 6.777 | 466,000 | +0.00(+0.00%) |
Mar 22, 2004 | 6.819 | 6.918 | 6.713 | 6.777 | 810,400 | -0.07(-0.99%) |
Mar 19, 2004 | 6.968 | 6.976 | 6.844 | 6.845 | 888,800 | -0.03(-0.42%) |
Mar 18, 2004 | 6.973 | 6.975 | 6.746 | 6.874 | 949,600 | -0.10(-1.40%) |
Mar 17, 2004 | 6.981 | 7.056 | 6.936 | 6.971 | 2,707,600 | -0.04(-0.59%) |
Mar 16, 2004 | 6.999 | 7.030 | 6.857 | 7.013 | 2,258,800 | +0.01(+0.14%) |
Mar 15, 2004 | 6.739 | 7.018 | 6.719 | 7.003 | 2,625,200 | +0.19(+2.77%) |
Mar 12, 2004 | 6.624 | 6.827 | 6.476 | 6.814 | 2,742,800 | +0.65(+10.64%) |
Mar 11, 2004 | 6.181 | 6.224 | 6.109 | 6.159 | 373,200 | -0.05(-0.87%) |
Mar 10, 2004 | 6.374 | 6.374 | 6.162 | 6.213 | 392,400 | -0.16(-2.57%) |
Mar 09, 2004 | 6.250 | 6.406 | 6.226 | 6.376 | 548,400 | +0.15(+2.43%) |
Mar 08, 2004 | 6.245 | 6.306 | 6.189 | 6.225 | 479,600 | -0.06(-0.93%) |
Mar 05, 2004 | 6.386 | 6.386 | 6.219 | 6.284 | 1,231,600 | -0.10(-1.62%) |
Mar 04, 2004 | 6.365 | 6.393 | 6.314 | 6.388 | 436,400 | +0.01(+0.14%) |
Mar 03, 2004 | 6.358 | 6.407 | 6.319 | 6.379 | 553,200 | +0.01(+0.18%) |
Mar 02, 2004 | 6.475 | 6.564 | 6.364 | 6.367 | 655,200 | -0.15(-2.26%) |
Mar 01, 2004 | 6.376 | 6.649 | 6.331 | 6.515 | 1,659,200 | +0.13(+2.06%) |
Feb 27, 2004 | 6.331 | 6.384 | 6.319 | 6.384 | 1,071,600 | -0.00(-0.08%) |
Feb 26, 2004 | 6.306 | 6.422 | 6.275 | 6.389 | 449,600 | +0.11(+1.71%) |
Feb 25, 2004 | 6.169 | 6.301 | 6.169 | 6.281 | 448,000 | +0.10(+1.64%) |
Feb 24, 2004 | 6.229 | 6.235 | 6.025 | 6.180 | 1,202,000 | -0.08(-1.20%) |
Feb 23, 2004 | 6.245 | 6.336 | 6.224 | 6.255 | 630,800 | -0.03(-0.44%) |
Feb 20, 2004 | 6.319 | 6.375 | 6.276 | 6.282 | 549,200 | -0.04(-0.55%) |
Feb 19, 2004 | 6.412 | 6.461 | 6.314 | 6.317 | 528,000 | -0.17(-2.64%) |
Feb 18, 2004 | 6.424 | 6.537 | 6.370 | 6.489 | 976,400 | +0.13(+2.12%) |
Feb 17, 2004 | 6.424 | 6.424 | 6.291 | 6.354 | 488,000 | +0.02(+0.34%) |
Feb 13, 2004 | 6.596 | 6.596 | 6.331 | 6.332 | 516,000 | -0.22(-3.28%) |
Feb 12, 2004 | 6.469 | 6.625 | 6.459 | 6.548 | 784,000 | -0.08(-1.17%) |
Feb 11, 2004 | 6.471 | 6.625 | 6.464 | 6.625 | 748,000 | +0.11(+1.61%) |
Feb 10, 2004 | 6.364 | 6.545 | 6.331 | 6.520 | 884,400 | +0.13(+2.07%) |
Feb 09, 2004 | 6.400 | 6.486 | 6.350 | 6.388 | 811,600 | -0.10(-1.60%) |
Feb 06, 2004 | 6.320 | 6.494 | 6.319 | 6.491 | 716,000 | +0.13(+2.02%) |
Feb 05, 2004 | 6.294 | 6.372 | 6.272 | 6.362 | 607,200 | +0.07(+1.07%) |
Feb 04, 2004 | 6.189 | 6.388 | 6.188 | 6.295 | 1,320,000 | +0.03(+0.52%) |
Feb 03, 2004 | 6.185 | 6.296 | 6.136 | 6.263 | 1,163,200 | +0.06(+1.01%) |