Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.963 | 7.095 | 6.827 | 6.954 | 199,221 | -0.01(-0.13%) |
Apr 29, 2004 | 7.144 | 7.185 | 6.963 | 6.963 | 193,912 | -0.15(-2.16%) |
Apr 28, 2004 | 7.283 | 7.308 | 7.104 | 7.117 | 166,809 | -0.16(-2.26%) |
Apr 27, 2004 | 7.201 | 7.283 | 7.201 | 7.281 | 117,633 | +0.08(+1.12%) |
Apr 26, 2004 | 7.185 | 7.314 | 7.176 | 7.201 | 160,662 | +0.01(+0.10%) |
Apr 23, 2004 | 7.301 | 7.308 | 7.106 | 7.194 | 142,780 | -0.09(-1.18%) |
Apr 22, 2004 | 7.040 | 7.280 | 7.018 | 7.280 | 150,883 | +0.24(+3.41%) |
Apr 21, 2004 | 7.042 | 7.058 | 6.982 | 7.040 | 79,632 | -0.01(-0.18%) |
Apr 20, 2004 | 7.224 | 7.224 | 7.042 | 7.052 | 169,603 | -0.13(-1.87%) |
Apr 19, 2004 | 7.002 | 7.229 | 7.002 | 7.186 | 174,633 | +0.18(+2.63%) |
Apr 16, 2004 | 6.911 | 7.033 | 6.889 | 7.002 | 321,604 | +0.10(+1.43%) |
Apr 15, 2004 | 6.961 | 6.997 | 6.904 | 6.904 | 616,386 | +0.28(+4.24%) |
Apr 14, 2004 | 6.641 | 6.719 | 6.567 | 6.623 | 103,941 | -0.01(-0.13%) |
Apr 13, 2004 | 6.827 | 6.839 | 6.626 | 6.632 | 80,471 | -0.17(-2.53%) |
Apr 12, 2004 | 6.791 | 6.829 | 6.782 | 6.804 | 67,338 | +0.05(+0.72%) |
Apr 08, 2004 | 6.961 | 6.961 | 6.750 | 6.755 | 105,618 | -0.17(-2.45%) |
Apr 07, 2004 | 6.943 | 6.945 | 6.807 | 6.925 | 148,927 | -0.03(-0.39%) |
Apr 06, 2004 | 7.247 | 7.285 | 6.938 | 6.952 | 320,207 | -0.20(-2.78%) |
Apr 05, 2004 | 6.961 | 7.151 | 6.861 | 7.151 | 103,941 | +0.21(+3.04%) |
Apr 02, 2004 | 6.863 | 6.952 | 6.857 | 6.940 | 97,794 | +0.12(+1.78%) |
Apr 01, 2004 | 6.812 | 6.868 | 6.764 | 6.818 | 90,529 | +0.00(+0.05%) |
Mar 31, 2004 | 6.782 | 6.830 | 6.732 | 6.814 | 151,721 | +0.03(+0.47%) |
Mar 30, 2004 | 6.728 | 6.854 | 6.728 | 6.782 | 89,132 | +0.06(+0.85%) |
Mar 29, 2004 | 6.746 | 6.829 | 6.685 | 6.725 | 147,250 | -0.04(-0.53%) |
Mar 26, 2004 | 6.675 | 6.800 | 6.607 | 6.761 | 97,794 | +0.07(+1.10%) |
Mar 25, 2004 | 6.542 | 6.710 | 6.530 | 6.687 | 108,971 | +0.16(+2.41%) |
Mar 24, 2004 | 6.532 | 6.558 | 6.464 | 6.530 | 234,986 | -0.01(-0.16%) |
Mar 23, 2004 | 6.451 | 6.558 | 6.451 | 6.540 | 84,662 | +0.09(+1.39%) |
Mar 22, 2004 | 6.478 | 6.478 | 6.370 | 6.451 | 143,897 | -0.03(-0.41%) |
Mar 19, 2004 | 6.585 | 6.585 | 6.428 | 6.478 | 102,265 | -0.07(-1.12%) |
Mar 18, 2004 | 6.710 | 6.710 | 6.521 | 6.551 | 150,883 | -0.19(-2.76%) |
Mar 17, 2004 | 6.540 | 6.737 | 6.540 | 6.737 | 109,530 | +0.22(+3.43%) |
Mar 16, 2004 | 6.603 | 6.650 | 6.424 | 6.514 | 149,206 | -0.06(-0.95%) |
Mar 15, 2004 | 6.639 | 6.696 | 6.446 | 6.576 | 172,956 | -0.08(-1.21%) |
Mar 12, 2004 | 6.428 | 6.666 | 6.354 | 6.657 | 105,059 | +0.25(+3.85%) |
Mar 11, 2004 | 6.419 | 6.478 | 6.317 | 6.410 | 224,648 | +0.01(+0.08%) |
Mar 10, 2004 | 6.660 | 6.746 | 6.404 | 6.404 | 111,206 | -0.24(-3.66%) |
Mar 09, 2004 | 6.782 | 6.798 | 6.648 | 6.648 | 74,323 | -0.13(-1.98%) |
Mar 08, 2004 | 6.804 | 6.836 | 6.748 | 6.782 | 75,721 | -0.02(-0.26%) |
Mar 05, 2004 | 6.889 | 6.889 | 6.784 | 6.800 | 91,647 | -0.06(-0.91%) |
Mar 04, 2004 | 6.880 | 6.880 | 6.782 | 6.863 | 77,118 | -0.01(-0.13%) |
Mar 03, 2004 | 6.904 | 6.906 | 6.778 | 6.872 | 152,839 | -0.04(-0.52%) |
Mar 02, 2004 | 6.907 | 6.925 | 6.889 | 6.907 | 129,088 | -0.01(-0.10%) |
Mar 01, 2004 | 6.943 | 6.943 | 6.857 | 6.914 | 125,736 | -0.03(-0.41%) |
Feb 27, 2004 | 6.764 | 6.979 | 6.748 | 6.943 | 139,706 | +0.18(+2.65%) |
Feb 26, 2004 | 6.558 | 6.841 | 6.544 | 6.764 | 214,030 | +0.22(+3.42%) |
Feb 25, 2004 | 6.702 | 6.702 | 6.451 | 6.540 | 233,589 | -0.17(-2.53%) |
Feb 24, 2004 | 6.657 | 6.764 | 6.655 | 6.710 | 119,588 | +0.06(+0.94%) |
Feb 23, 2004 | 6.818 | 6.827 | 6.612 | 6.648 | 152,280 | -0.15(-2.24%) |
Feb 20, 2004 | 6.800 | 6.852 | 6.728 | 6.800 | 241,413 | +0.02(+0.26%) |
Feb 19, 2004 | 7.015 | 7.068 | 6.782 | 6.782 | 331,384 | -0.21(-3.07%) |
Feb 18, 2004 | 7.176 | 7.265 | 6.995 | 6.997 | 538,429 | +0.14(+2.09%) |
Feb 17, 2004 | 6.710 | 6.909 | 6.691 | 6.854 | 131,324 | +0.15(+2.27%) |
Feb 13, 2004 | 6.836 | 6.854 | 6.702 | 6.702 | 172,398 | -0.13(-1.96%) |
Feb 12, 2004 | 6.854 | 6.907 | 6.818 | 6.836 | 101,706 | -0.02(-0.31%) |
Feb 11, 2004 | 6.997 | 6.997 | 6.782 | 6.857 | 140,824 | -0.12(-1.74%) |
Feb 10, 2004 | 6.487 | 6.979 | 6.487 | 6.979 | 206,486 | +0.51(+7.88%) |
Feb 09, 2004 | 6.664 | 6.675 | 6.442 | 6.469 | 57,000 | -0.20(-2.93%) |
Feb 06, 2004 | 6.532 | 6.664 | 6.478 | 6.664 | 92,765 | +0.16(+2.45%) |
Feb 05, 2004 | 6.288 | 6.523 | 6.288 | 6.505 | 90,529 | +0.26(+4.18%) |
Feb 04, 2004 | 6.621 | 6.637 | 6.243 | 6.243 | 124,897 | -0.40(-5.96%) |
Feb 03, 2004 | 6.764 | 6.777 | 6.603 | 6.639 | 52,529 | -0.13(-1.98%) |