Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.420 | 6.840 | 6.050 | 6.170 | 1,190,800 | -0.07(-1.12%) |
Apr 29, 2004 | 7.500 | 7.600 | 4.500 | 6.240 | 6,996,800 | -1.77(-22.10%) |
Apr 28, 2004 | 8.280 | 8.300 | 7.880 | 8.010 | 1,159,500 | -0.27(-3.26%) |
Apr 27, 2004 | 8.110 | 8.320 | 8.110 | 8.280 | 827,700 | +0.11(+1.35%) |
Apr 26, 2004 | 8.310 | 8.390 | 8.080 | 8.170 | 659,900 | -0.16(-1.92%) |
Apr 23, 2004 | 8.090 | 8.330 | 8.000 | 8.330 | 811,300 | +0.31(+3.87%) |
Apr 22, 2004 | 8.150 | 8.200 | 7.920 | 8.020 | 1,595,800 | -0.07(-0.87%) |
Apr 21, 2004 | 7.650 | 8.150 | 7.600 | 8.090 | 1,718,600 | +0.45(+5.89%) |
Apr 20, 2004 | 7.601 | 8.050 | 7.580 | 7.640 | 810,300 | +0.00(+0.00%) |
Apr 19, 2004 | 7.700 | 7.730 | 7.480 | 7.640 | 738,100 | -0.12(-1.55%) |
Apr 16, 2004 | 7.610 | 7.830 | 7.480 | 7.760 | 804,700 | +0.12(+1.57%) |
Apr 15, 2004 | 8.090 | 8.190 | 7.540 | 7.640 | 1,320,900 | -0.44(-5.45%) |
Apr 14, 2004 | 8.040 | 8.280 | 7.940 | 8.080 | 491,300 | -0.06(-0.74%) |
Apr 13, 2004 | 8.430 | 8.440 | 8.060 | 8.140 | 506,500 | -0.22(-2.63%) |
Apr 12, 2004 | 8.150 | 8.460 | 8.150 | 8.360 | 732,000 | +0.17(+2.08%) |
Apr 08, 2004 | 8.300 | 8.330 | 8.030 | 8.190 | 636,500 | +0.02(+0.24%) |
Apr 07, 2004 | 8.115 | 8.200 | 7.850 | 8.170 | 751,800 | +0.05(+0.62%) |
Apr 06, 2004 | 8.140 | 8.300 | 8.060 | 8.120 | 652,300 | -0.17(-2.05%) |
Apr 05, 2004 | 8.010 | 8.320 | 7.990 | 8.290 | 665,700 | +0.21(+2.60%) |
Apr 02, 2004 | 7.960 | 8.150 | 7.900 | 8.080 | 831,500 | +0.26(+3.32%) |
Apr 01, 2004 | 7.700 | 7.950 | 7.610 | 7.820 | 574,800 | +0.24(+3.17%) |
Mar 31, 2004 | 7.780 | 7.900 | 7.570 | 7.580 | 512,100 | -0.26(-3.32%) |
Mar 30, 2004 | 7.430 | 7.850 | 7.430 | 7.840 | 738,000 | +0.28(+3.70%) |
Mar 29, 2004 | 7.570 | 7.870 | 7.400 | 7.560 | 934,300 | +0.07(+0.93%) |
Mar 26, 2004 | 7.380 | 7.570 | 7.300 | 7.490 | 564,900 | +0.15(+2.04%) |
Mar 25, 2004 | 7.240 | 7.460 | 7.170 | 7.340 | 1,018,300 | +0.24(+3.38%) |
Mar 24, 2004 | 6.970 | 7.250 | 6.810 | 7.100 | 763,900 | +0.06(+0.85%) |
Mar 23, 2004 | 7.250 | 7.280 | 6.910 | 7.040 | 563,600 | -0.08(-1.12%) |
Mar 22, 2004 | 7.200 | 7.300 | 7.010 | 7.120 | 1,163,900 | -0.13(-1.79%) |
Mar 19, 2004 | 7.470 | 7.550 | 7.230 | 7.250 | 591,600 | -0.15(-2.03%) |
Mar 18, 2004 | 7.460 | 7.600 | 7.310 | 7.400 | 570,100 | -0.12(-1.60%) |
Mar 17, 2004 | 7.300 | 7.609 | 7.290 | 7.520 | 810,700 | +0.25(+3.44%) |
Mar 16, 2004 | 7.620 | 7.830 | 7.130 | 7.270 | 1,213,800 | -0.34(-4.47%) |
Mar 15, 2004 | 7.890 | 7.940 | 7.470 | 7.610 | 962,400 | -0.27(-3.43%) |
Mar 12, 2004 | 7.600 | 7.990 | 7.580 | 7.880 | 1,573,800 | +0.43(+5.77%) |
Mar 11, 2004 | 7.300 | 7.840 | 7.230 | 7.450 | 1,693,900 | +0.05(+0.68%) |
Mar 10, 2004 | 7.110 | 8.140 | 7.100 | 7.400 | 3,864,300 | +0.34(+4.82%) |
Mar 09, 2004 | 7.300 | 7.440 | 6.870 | 7.060 | 1,204,600 | -0.30(-4.08%) |
Mar 08, 2004 | 7.650 | 7.670 | 7.310 | 7.360 | 747,700 | -0.13(-1.74%) |
Mar 05, 2004 | 7.380 | 7.720 | 7.380 | 7.490 | 730,900 | -0.04(-0.53%) |
Mar 04, 2004 | 7.370 | 7.570 | 7.340 | 7.530 | 533,900 | +0.20(+2.70%) |
Mar 03, 2004 | 7.360 | 7.490 | 7.190 | 7.332 | 589,100 | -0.08(-1.05%) |
Mar 02, 2004 | 7.490 | 7.600 | 7.310 | 7.410 | 610,400 | -0.10(-1.33%) |
Mar 01, 2004 | 7.450 | 7.520 | 7.250 | 7.510 | 819,800 | +0.20(+2.74%) |
Feb 27, 2004 | 7.380 | 7.520 | 7.270 | 7.310 | 497,100 | -0.16(-2.14%) |
Feb 26, 2004 | 7.340 | 7.500 | 7.270 | 7.470 | 464,000 | +0.15(+2.04%) |
Feb 25, 2004 | 7.150 | 7.430 | 7.150 | 7.321 | 619,600 | +0.13(+1.82%) |
Feb 24, 2004 | 7.000 | 7.350 | 6.920 | 7.190 | 908,300 | +0.13(+1.84%) |
Feb 23, 2004 | 7.330 | 7.360 | 6.980 | 7.060 | 1,114,100 | -0.14(-1.94%) |
Feb 20, 2004 | 7.470 | 7.510 | 7.150 | 7.200 | 1,706,200 | -0.31(-4.13%) |
Feb 19, 2004 | 7.850 | 7.970 | 7.470 | 7.510 | 1,556,500 | -0.19(-2.47%) |
Feb 18, 2004 | 7.710 | 7.800 | 7.590 | 7.700 | 1,455,300 | +0.00(+0.00%) |
Feb 17, 2004 | 7.700 | 7.760 | 7.600 | 7.700 | 1,015,200 | -0.01(-0.13%) |
Feb 13, 2004 | 7.910 | 8.090 | 7.450 | 7.710 | 957,400 | -0.21(-2.63%) |
Feb 12, 2004 | 7.950 | 8.100 | 7.810 | 7.918 | 729,200 | -0.06(-0.78%) |
Feb 11, 2004 | 7.770 | 8.000 | 7.680 | 7.980 | 1,031,500 | +0.25(+3.23%) |
Feb 10, 2004 | 7.590 | 7.770 | 7.530 | 7.730 | 728,200 | +0.18(+2.38%) |
Feb 09, 2004 | 7.780 | 7.820 | 7.520 | 7.550 | 923,400 | -0.13(-1.69%) |
Feb 06, 2004 | 7.340 | 7.750 | 7.270 | 7.680 | 842,300 | +0.44(+6.08%) |
Feb 05, 2004 | 7.390 | 7.500 | 7.090 | 7.240 | 1,158,300 | +0.06(+0.84%) |
Feb 04, 2004 | 7.522 | 7.610 | 7.180 | 7.180 | 1,575,500 | -0.47(-6.14%) |
Feb 03, 2004 | 7.480 | 7.760 | 7.400 | 7.650 | 974,900 | +0.24(+3.24%) |