Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.556 | 7.659 | 7.525 | 7.585 | 707,139 | +0.03(+0.40%) |
Apr 29, 2004 | 7.594 | 7.649 | 7.554 | 7.554 | 568,978 | -0.03(-0.44%) |
Apr 28, 2004 | 7.638 | 7.638 | 7.540 | 7.588 | 589,744 | -0.05(-0.65%) |
Apr 27, 2004 | 7.737 | 7.744 | 7.638 | 7.638 | 425,833 | -0.10(-1.29%) |
Apr 26, 2004 | 7.659 | 7.801 | 7.659 | 7.737 | 879,909 | +0.08(+1.05%) |
Apr 23, 2004 | 7.537 | 7.679 | 7.520 | 7.657 | 881,016 | +0.14(+1.81%) |
Apr 22, 2004 | 7.223 | 7.545 | 7.209 | 7.520 | 684,989 | +0.34(+4.67%) |
Apr 21, 2004 | 7.095 | 7.207 | 7.071 | 7.185 | 367,136 | +0.09(+1.22%) |
Apr 20, 2004 | 7.085 | 7.175 | 7.079 | 7.098 | 419,465 | +0.03(+0.36%) |
Apr 19, 2004 | 7.040 | 7.101 | 6.986 | 7.073 | 220,392 | +0.03(+0.46%) |
Apr 16, 2004 | 6.951 | 7.071 | 6.944 | 7.040 | 249,741 | +0.11(+1.57%) |
Apr 15, 2004 | 6.890 | 6.963 | 6.886 | 6.931 | 281,858 | +0.06(+0.89%) |
Apr 14, 2004 | 6.878 | 6.975 | 6.835 | 6.870 | 244,203 | -0.00(-0.05%) |
Apr 13, 2004 | 7.103 | 7.103 | 6.853 | 6.874 | 302,901 | -0.24(-3.43%) |
Apr 12, 2004 | 7.031 | 7.119 | 7.028 | 7.118 | 125,701 | +0.09(+1.35%) |
Apr 08, 2004 | 7.113 | 7.119 | 7.023 | 7.023 | 221,776 | -0.07(-1.04%) |
Apr 07, 2004 | 7.063 | 7.126 | 6.991 | 7.097 | 257,770 | +0.01(+0.14%) |
Apr 06, 2004 | 7.079 | 7.145 | 7.061 | 7.087 | 281,582 | -0.05(-0.67%) |
Apr 05, 2004 | 7.129 | 7.159 | 7.082 | 7.135 | 359,107 | +0.00(+0.07%) |
Apr 02, 2004 | 7.063 | 7.158 | 7.063 | 7.130 | 677,790 | +0.08(+1.07%) |
Apr 01, 2004 | 6.979 | 7.079 | 6.943 | 7.055 | 374,612 | +0.08(+1.08%) |
Mar 31, 2004 | 6.927 | 7.008 | 6.899 | 6.979 | 449,645 | +0.05(+0.74%) |
Mar 30, 2004 | 6.862 | 6.954 | 6.861 | 6.928 | 380,149 | +0.03(+0.37%) |
Mar 29, 2004 | 6.822 | 6.902 | 6.822 | 6.902 | 373,781 | +0.10(+1.41%) |
Mar 26, 2004 | 6.768 | 6.827 | 6.756 | 6.806 | 360,768 | +0.05(+0.69%) |
Mar 25, 2004 | 6.670 | 6.824 | 6.670 | 6.760 | 417,804 | +0.09(+1.35%) |
Mar 24, 2004 | 6.646 | 6.691 | 6.644 | 6.670 | 960,479 | +0.02(+0.36%) |
Mar 23, 2004 | 6.739 | 6.739 | 6.593 | 6.646 | 544,059 | +0.06(+0.98%) |
Mar 22, 2004 | 6.581 | 6.585 | 6.517 | 6.581 | 447,153 | +0.00(+0.00%) |
Mar 19, 2004 | 6.599 | 6.612 | 6.541 | 6.581 | 724,305 | -0.02(-0.27%) |
Mar 18, 2004 | 6.532 | 6.630 | 6.432 | 6.599 | 620,200 | +0.08(+1.23%) |
Mar 17, 2004 | 6.487 | 6.556 | 6.487 | 6.519 | 527,447 | +0.04(+0.64%) |
Mar 16, 2004 | 6.501 | 6.548 | 6.461 | 6.477 | 849,452 | +0.06(+1.00%) |
Mar 15, 2004 | 6.461 | 6.467 | 6.397 | 6.413 | 542,121 | -0.04(-0.62%) |
Mar 12, 2004 | 6.461 | 6.469 | 6.387 | 6.453 | 618,539 | -0.00(-0.02%) |
Mar 11, 2004 | 6.589 | 6.589 | 6.453 | 6.455 | 209,871 | -0.15(-2.28%) |
Mar 10, 2004 | 6.739 | 6.755 | 6.591 | 6.605 | 350,523 | -0.14(-2.02%) |
Mar 09, 2004 | 6.790 | 6.790 | 6.673 | 6.742 | 218,731 | -0.05(-0.69%) |
Mar 08, 2004 | 6.902 | 6.933 | 6.788 | 6.788 | 220,946 | -0.12(-1.77%) |
Mar 05, 2004 | 6.886 | 6.931 | 6.867 | 6.910 | 179,968 | +0.01(+0.12%) |
Mar 04, 2004 | 6.894 | 6.902 | 6.848 | 6.902 | 135,945 | +0.00(+0.07%) |
Mar 03, 2004 | 6.878 | 6.902 | 6.790 | 6.898 | 219,285 | +0.01(+0.16%) |
Mar 02, 2004 | 6.896 | 6.909 | 6.872 | 6.886 | 423,342 | -0.01(-0.09%) |
Mar 01, 2004 | 6.846 | 6.910 | 6.838 | 6.893 | 299,578 | +0.05(+0.80%) |
Feb 27, 2004 | 6.761 | 6.878 | 6.761 | 6.838 | 212,640 | -0.05(-0.68%) |
Feb 26, 2004 | 6.870 | 6.918 | 6.845 | 6.885 | 215,408 | +0.01(+0.19%) |
Feb 25, 2004 | 6.809 | 6.872 | 6.806 | 6.872 | 333,357 | +0.05(+0.75%) |
Feb 24, 2004 | 6.726 | 6.822 | 6.702 | 6.821 | 434,970 | +0.09(+1.34%) |
Feb 23, 2004 | 6.764 | 6.780 | 6.703 | 6.731 | 310,377 | -0.02(-0.26%) |
Feb 20, 2004 | 6.758 | 6.808 | 6.742 | 6.748 | 311,761 | +0.01(+0.10%) |
Feb 19, 2004 | 6.849 | 6.867 | 6.742 | 6.742 | 219,561 | -0.09(-1.34%) |
Feb 18, 2004 | 6.898 | 6.927 | 6.824 | 6.833 | 240,327 | -0.07(-0.95%) |
Feb 17, 2004 | 6.854 | 6.902 | 6.854 | 6.899 | 151,450 | +0.07(+0.99%) |
Feb 13, 2004 | 6.859 | 6.874 | 6.790 | 6.832 | 234,513 | -0.02(-0.33%) |
Feb 12, 2004 | 6.883 | 6.883 | 6.832 | 6.854 | 353,569 | -0.03(-0.44%) |
Feb 11, 2004 | 6.894 | 6.941 | 6.878 | 6.885 | 343,878 | -0.02(-0.26%) |
Feb 10, 2004 | 6.867 | 6.902 | 6.832 | 6.902 | 592,512 | +0.03(+0.44%) |
Feb 09, 2004 | 6.849 | 6.872 | 6.811 | 6.872 | 207,656 | +0.01(+0.19%) |
Feb 06, 2004 | 6.695 | 6.886 | 6.695 | 6.859 | 283,797 | +0.17(+2.57%) |
Feb 05, 2004 | 6.633 | 6.689 | 6.633 | 6.687 | 272,168 | +0.06(+0.97%) |
Feb 04, 2004 | 6.742 | 6.742 | 6.623 | 6.623 | 659,239 | -0.12(-1.76%) |
Feb 03, 2004 | 6.676 | 6.756 | 6.676 | 6.742 | 452,137 | +0.07(+1.01%) |