Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.978 | 7.013 | 6.948 | 7.007 | 77,033 | -0.03(-0.42%) |
Apr 29, 2004 | 6.996 | 7.119 | 6.984 | 7.037 | 141,680 | +0.01(+0.08%) |
Apr 28, 2004 | 7.072 | 7.072 | 6.948 | 7.031 | 47,679 | -0.14(-1.89%) |
Apr 27, 2004 | 7.190 | 7.237 | 7.161 | 7.167 | 93,661 | -0.02(-0.25%) |
Apr 26, 2004 | 7.208 | 7.249 | 7.167 | 7.184 | 183,081 | +0.10(+1.41%) |
Apr 23, 2004 | 7.013 | 7.108 | 7.013 | 7.084 | 78,560 | +0.12(+1.78%) |
Apr 22, 2004 | 6.866 | 6.966 | 6.848 | 6.960 | 74,149 | +0.05(+0.68%) |
Apr 21, 2004 | 6.895 | 6.966 | 6.890 | 6.913 | 87,044 | +0.00(+0.00%) |
Apr 20, 2004 | 6.984 | 7.019 | 6.913 | 6.913 | 167,132 | -0.11(-1.59%) |
Apr 19, 2004 | 6.996 | 7.060 | 6.984 | 7.025 | 52,939 | +0.01(+0.08%) |
Apr 16, 2004 | 6.954 | 7.096 | 6.954 | 7.019 | 157,121 | +0.12(+1.71%) |
Apr 15, 2004 | 6.813 | 6.931 | 6.760 | 6.901 | 213,284 | +0.17(+2.54%) |
Apr 14, 2004 | 6.630 | 6.766 | 6.630 | 6.730 | 112,326 | -0.01(-0.09%) |
Apr 13, 2004 | 6.736 | 6.766 | 6.677 | 6.736 | 129,463 | -0.10(-1.47%) |
Apr 12, 2004 | 6.807 | 6.966 | 6.778 | 6.837 | 146,431 | -0.03(-0.43%) |
Apr 08, 2004 | 6.831 | 6.878 | 6.748 | 6.866 | 230,252 | -0.06(-0.85%) |
Apr 07, 2004 | 6.919 | 7.096 | 6.884 | 6.925 | 458,977 | -0.05(-0.68%) |
Apr 06, 2004 | 6.919 | 7.019 | 6.901 | 6.972 | 191,905 | -0.01(-0.08%) |
Apr 05, 2004 | 6.943 | 7.013 | 6.866 | 6.978 | 114,192 | -0.12(-1.74%) |
Apr 02, 2004 | 7.037 | 7.102 | 6.984 | 7.102 | 178,330 | +0.13(+1.86%) |
Apr 01, 2004 | 6.895 | 6.984 | 6.895 | 6.972 | 166,623 | +0.19(+2.87%) |
Mar 31, 2004 | 6.801 | 6.848 | 6.748 | 6.778 | 207,345 | -0.09(-1.29%) |
Mar 30, 2004 | 6.772 | 6.866 | 6.772 | 6.866 | 75,845 | +0.04(+0.52%) |
Mar 29, 2004 | 6.760 | 6.854 | 6.760 | 6.831 | 70,246 | +0.15(+2.20%) |
Mar 26, 2004 | 6.719 | 6.730 | 6.660 | 6.683 | 98,582 | +0.02(+0.35%) |
Mar 25, 2004 | 6.595 | 6.677 | 6.577 | 6.660 | 51,412 | +0.12(+1.89%) |
Mar 24, 2004 | 6.542 | 6.589 | 6.489 | 6.536 | 68,889 | +0.01(+0.18%) |
Mar 23, 2004 | 6.565 | 6.618 | 6.483 | 6.524 | 75,167 | -0.01(-0.09%) |
Mar 22, 2004 | 6.536 | 6.589 | 6.501 | 6.530 | 54,636 | -0.03(-0.45%) |
Mar 19, 2004 | 6.565 | 6.607 | 6.495 | 6.560 | 354,455 | -0.01(-0.09%) |
Mar 18, 2004 | 6.618 | 6.618 | 6.459 | 6.565 | 50,224 | +0.05(+0.81%) |
Mar 17, 2004 | 6.506 | 6.524 | 6.477 | 6.512 | 98,752 | -0.03(-0.45%) |
Mar 16, 2004 | 6.571 | 6.683 | 6.483 | 6.542 | 95,867 | +0.21(+3.26%) |
Mar 15, 2004 | 6.483 | 6.483 | 6.336 | 6.336 | 96,546 | -0.18(-2.80%) |
Mar 12, 2004 | 6.483 | 6.518 | 6.394 | 6.518 | 73,809 | +0.06(+1.00%) |
Mar 11, 2004 | 6.406 | 6.548 | 6.406 | 6.453 | 229,064 | -0.01(-0.18%) |
Mar 10, 2004 | 6.501 | 6.542 | 6.406 | 6.465 | 196,147 | -0.18(-2.66%) |
Mar 09, 2004 | 6.689 | 6.730 | 6.613 | 6.642 | 204,800 | -0.04(-0.62%) |
Mar 08, 2004 | 6.766 | 6.766 | 6.642 | 6.683 | 130,651 | -0.08(-1.22%) |
Mar 05, 2004 | 6.783 | 6.825 | 6.701 | 6.766 | 71,603 | -0.03(-0.43%) |
Mar 04, 2004 | 6.795 | 6.801 | 6.713 | 6.795 | 114,871 | +0.01(+0.17%) |
Mar 03, 2004 | 6.719 | 6.795 | 6.677 | 6.783 | 92,983 | +0.05(+0.70%) |
Mar 02, 2004 | 6.766 | 6.801 | 6.671 | 6.736 | 169,338 | -0.17(-2.39%) |
Mar 01, 2004 | 6.789 | 6.972 | 6.783 | 6.901 | 296,596 | -0.07(-1.01%) |
Feb 27, 2004 | 6.948 | 6.972 | 6.848 | 6.972 | 182,572 | +0.09(+1.28%) |
Feb 26, 2004 | 6.890 | 6.948 | 6.760 | 6.884 | 147,279 | +0.01(+0.17%) |
Feb 25, 2004 | 6.842 | 6.913 | 6.807 | 6.872 | 151,182 | +0.17(+2.55%) |
Feb 24, 2004 | 6.766 | 6.819 | 6.636 | 6.701 | 166,962 | -0.05(-0.70%) |
Feb 23, 2004 | 6.996 | 7.007 | 6.719 | 6.748 | 167,641 | -0.14(-1.97%) |
Feb 20, 2004 | 7.072 | 7.072 | 6.860 | 6.884 | 98,073 | -0.18(-2.50%) |
Feb 19, 2004 | 6.990 | 7.178 | 6.990 | 7.060 | 195,128 | +0.31(+4.54%) |
Feb 18, 2004 | 6.854 | 6.878 | 6.719 | 6.754 | 131,330 | -0.14(-1.97%) |
Feb 17, 2004 | 6.866 | 6.919 | 6.795 | 6.890 | 254,516 | +0.32(+4.94%) |
Feb 13, 2004 | 6.595 | 6.636 | 6.512 | 6.565 | 67,701 | -0.04(-0.54%) |
Feb 12, 2004 | 6.613 | 6.624 | 6.542 | 6.601 | 164,247 | -0.09(-1.41%) |
Feb 11, 2004 | 6.630 | 6.713 | 6.518 | 6.695 | 234,663 | +0.03(+0.44%) |
Feb 10, 2004 | 6.683 | 6.683 | 6.595 | 6.666 | 195,468 | -0.08(-1.14%) |
Feb 09, 2004 | 6.760 | 6.801 | 6.683 | 6.742 | 104,690 | +0.12(+1.87%) |
Feb 06, 2004 | 6.589 | 6.642 | 6.560 | 6.618 | 65,325 | +0.05(+0.81%) |
Feb 05, 2004 | 6.595 | 6.618 | 6.489 | 6.565 | 131,839 | -0.02(-0.27%) |
Feb 04, 2004 | 6.601 | 6.660 | 6.554 | 6.583 | 195,807 | -0.03(-0.45%) |
Feb 03, 2004 | 6.601 | 6.654 | 6.554 | 6.613 | 173,070 | -0.03(-0.44%) |