Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.044 | 7.044 | 6.731 | 6.794 | 390,307 | -0.24(-3.46%) |
Apr 29, 2004 | 6.959 | 7.063 | 6.921 | 7.037 | 519,269 | +0.14(+2.01%) |
Apr 28, 2004 | 6.970 | 7.001 | 6.801 | 6.898 | 427,153 | -0.07(-1.04%) |
Apr 27, 2004 | 6.835 | 6.970 | 6.807 | 6.970 | 255,555 | +0.13(+1.97%) |
Apr 26, 2004 | 6.870 | 6.980 | 6.830 | 6.835 | 351,092 | -0.07(-1.05%) |
Apr 23, 2004 | 6.998 | 6.998 | 6.828 | 6.908 | 107,643 | -0.11(-1.57%) |
Apr 22, 2004 | 6.841 | 7.052 | 6.826 | 7.018 | 198,180 | +0.19(+2.78%) |
Apr 21, 2004 | 6.687 | 6.828 | 6.661 | 6.828 | 236,079 | +0.12(+1.81%) |
Apr 20, 2004 | 6.849 | 6.932 | 6.697 | 6.706 | 430,312 | -0.14(-2.00%) |
Apr 19, 2004 | 6.832 | 6.887 | 6.803 | 6.843 | 144,753 | -0.06(-0.80%) |
Apr 16, 2004 | 6.801 | 6.925 | 6.710 | 6.898 | 249,238 | +0.13(+1.91%) |
Apr 15, 2004 | 6.803 | 6.854 | 6.723 | 6.769 | 210,813 | -0.05(-0.75%) |
Apr 14, 2004 | 6.866 | 6.866 | 6.710 | 6.820 | 413,731 | -0.01(-0.14%) |
Apr 13, 2004 | 7.145 | 7.153 | 6.830 | 6.830 | 299,507 | -0.29(-4.13%) |
Apr 12, 2004 | 7.137 | 7.181 | 7.079 | 7.124 | 342,407 | +0.01(+0.19%) |
Apr 08, 2004 | 7.094 | 7.160 | 7.082 | 7.111 | 742,189 | +0.03(+0.38%) |
Apr 07, 2004 | 7.048 | 7.124 | 6.963 | 7.084 | 338,722 | -0.02(-0.24%) |
Apr 06, 2004 | 7.018 | 7.122 | 6.997 | 7.101 | 485,844 | +0.05(+0.65%) |
Apr 05, 2004 | 6.997 | 7.058 | 6.887 | 7.056 | 372,937 | +0.09(+1.28%) |
Apr 02, 2004 | 6.849 | 6.967 | 6.849 | 6.967 | 221,604 | +0.12(+1.80%) |
Apr 01, 2004 | 6.784 | 6.847 | 6.689 | 6.843 | 275,557 | +0.18(+2.71%) |
Mar 31, 2004 | 6.742 | 6.754 | 6.621 | 6.663 | 271,872 | -0.08(-1.16%) |
Mar 30, 2004 | 6.678 | 6.756 | 6.609 | 6.740 | 500,583 | +0.02(+0.28%) |
Mar 29, 2004 | 6.562 | 6.754 | 6.562 | 6.721 | 292,401 | +0.11(+1.67%) |
Mar 26, 2004 | 6.689 | 6.706 | 6.573 | 6.611 | 761,928 | -0.00(-0.06%) |
Mar 25, 2004 | 6.655 | 6.685 | 6.558 | 6.615 | 313,983 | +0.02(+0.35%) |
Mar 24, 2004 | 6.625 | 6.659 | 6.514 | 6.592 | 468,211 | +0.04(+0.64%) |
Mar 23, 2004 | 6.708 | 6.721 | 6.547 | 6.550 | 415,573 | -0.12(-1.79%) |
Mar 22, 2004 | 6.788 | 6.788 | 6.588 | 6.670 | 486,371 | -0.04(-0.65%) |
Mar 19, 2004 | 6.883 | 6.887 | 6.712 | 6.714 | 515,584 | -0.08(-1.12%) |
Mar 18, 2004 | 6.887 | 6.936 | 6.748 | 6.790 | 331,616 | -0.10(-1.43%) |
Mar 17, 2004 | 6.765 | 6.946 | 6.765 | 6.889 | 286,874 | +0.13(+1.97%) |
Mar 16, 2004 | 6.790 | 6.904 | 6.756 | 6.756 | 624,018 | -0.08(-1.22%) |
Mar 15, 2004 | 7.181 | 7.181 | 6.796 | 6.839 | 869,572 | -0.41(-5.61%) |
Mar 12, 2004 | 7.141 | 7.246 | 7.048 | 7.246 | 180,810 | +0.16(+2.30%) |
Mar 11, 2004 | 7.077 | 7.179 | 7.039 | 7.083 | 327,142 | -0.03(-0.37%) |
Mar 10, 2004 | 7.096 | 7.212 | 7.048 | 7.109 | 871,414 | -0.11(-1.53%) |
Mar 09, 2004 | 7.263 | 7.335 | 7.101 | 7.219 | 438,734 | -0.04(-0.58%) |
Mar 08, 2004 | 7.502 | 7.516 | 7.257 | 7.261 | 482,423 | -0.19(-2.50%) |
Mar 05, 2004 | 7.424 | 7.514 | 7.314 | 7.447 | 677,708 | -0.04(-0.53%) |
Mar 04, 2004 | 7.307 | 7.504 | 7.299 | 7.487 | 562,432 | +0.15(+1.99%) |
Mar 03, 2004 | 7.185 | 7.371 | 7.098 | 7.341 | 902,470 | +0.17(+2.33%) |
Mar 02, 2004 | 7.124 | 7.215 | 7.120 | 7.173 | 400,308 | +0.06(+0.83%) |
Mar 01, 2004 | 6.982 | 7.143 | 6.972 | 7.115 | 506,636 | +0.10(+1.49%) |
Feb 27, 2004 | 7.018 | 7.029 | 6.938 | 7.010 | 1,447,532 | -0.02(-0.24%) |
Feb 26, 2004 | 7.065 | 7.071 | 7.014 | 7.027 | 377,148 | -0.04(-0.56%) |
Feb 25, 2004 | 6.978 | 7.069 | 6.946 | 7.067 | 362,935 | +0.08(+1.09%) |
Feb 24, 2004 | 7.001 | 7.060 | 6.906 | 6.991 | 474,001 | +0.06(+0.82%) |
Feb 23, 2004 | 6.934 | 6.970 | 6.854 | 6.934 | 1,003,534 | +0.02(+0.25%) |
Feb 20, 2004 | 6.816 | 6.982 | 6.731 | 6.917 | 185,284 | +0.13(+1.99%) |
Feb 19, 2004 | 7.006 | 7.006 | 6.782 | 6.782 | 151,332 | -0.16(-2.27%) |
Feb 18, 2004 | 7.027 | 7.033 | 6.887 | 6.940 | 158,175 | -0.05(-0.73%) |
Feb 17, 2004 | 6.839 | 7.039 | 6.824 | 6.991 | 369,778 | +0.15(+2.22%) |
Feb 13, 2004 | 6.900 | 7.020 | 6.834 | 6.839 | 268,714 | -0.06(-0.85%) |
Feb 12, 2004 | 7.077 | 7.099 | 6.891 | 6.898 | 331,090 | -0.14(-2.05%) |
Feb 11, 2004 | 6.953 | 7.077 | 6.953 | 7.043 | 494,793 | +0.03(+0.49%) |
Feb 10, 2004 | 6.830 | 7.020 | 6.830 | 7.008 | 275,031 | +0.17(+2.47%) |
Feb 09, 2004 | 6.773 | 6.873 | 6.773 | 6.839 | 324,510 | +0.04(+0.59%) |
Feb 06, 2004 | 6.613 | 6.830 | 6.613 | 6.799 | 201,338 | +0.21(+3.14%) |
Feb 05, 2004 | 6.537 | 6.653 | 6.537 | 6.592 | 285,032 | +0.13(+2.03%) |
Feb 04, 2004 | 6.604 | 6.678 | 6.459 | 6.461 | 398,992 | -0.15(-2.33%) |
Feb 03, 2004 | 6.587 | 6.649 | 6.569 | 6.615 | 100,537 | -0.02(-0.37%) |