Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.962 | 6.114 | 5.732 | 6.030 | 152,294 | -0.05(-0.75%) |
Apr 29, 2004 | 6.260 | 6.306 | 5.969 | 6.076 | 105,847 | -0.07(-1.12%) |
Apr 28, 2004 | 6.611 | 6.619 | 5.732 | 6.145 | 427,706 | -0.54(-8.11%) |
Apr 27, 2004 | 6.688 | 6.764 | 6.634 | 6.688 | 95,772 | +0.00(+0.00%) |
Apr 26, 2004 | 6.871 | 6.871 | 6.649 | 6.688 | 105,585 | -0.10(-1.46%) |
Apr 23, 2004 | 6.871 | 6.871 | 6.688 | 6.787 | 100,744 | -0.03(-0.45%) |
Apr 22, 2004 | 6.764 | 6.841 | 6.749 | 6.818 | 73,268 | +0.06(+0.91%) |
Apr 21, 2004 | 6.810 | 6.886 | 6.688 | 6.756 | 91,585 | -0.05(-0.79%) |
Apr 20, 2004 | 6.978 | 6.986 | 6.764 | 6.810 | 84,259 | -0.14(-1.98%) |
Apr 19, 2004 | 6.948 | 7.001 | 6.841 | 6.948 | 133,846 | +0.11(+1.56%) |
Apr 16, 2004 | 7.177 | 7.177 | 6.734 | 6.841 | 155,957 | -0.29(-4.07%) |
Apr 15, 2004 | 6.810 | 7.215 | 6.810 | 7.131 | 113,043 | +0.21(+3.09%) |
Apr 14, 2004 | 6.993 | 7.070 | 6.688 | 6.917 | 108,202 | -0.08(-1.09%) |
Apr 13, 2004 | 7.192 | 7.192 | 6.879 | 6.993 | 127,696 | -0.11(-1.61%) |
Apr 12, 2004 | 6.894 | 7.528 | 6.894 | 7.108 | 327,746 | +0.24(+3.45%) |
Apr 08, 2004 | 6.734 | 6.879 | 6.734 | 6.871 | 99,828 | +0.03(+0.45%) |
Apr 07, 2004 | 6.649 | 6.856 | 6.649 | 6.841 | 125,734 | +0.11(+1.59%) |
Apr 06, 2004 | 6.550 | 6.764 | 6.550 | 6.734 | 206,722 | +0.12(+1.85%) |
Apr 05, 2004 | 6.611 | 6.688 | 6.581 | 6.611 | 131,360 | -0.07(-1.03%) |
Apr 02, 2004 | 6.527 | 6.756 | 6.527 | 6.680 | 142,743 | -0.04(-0.57%) |
Apr 01, 2004 | 6.802 | 6.856 | 6.535 | 6.718 | 158,051 | -0.15(-2.22%) |
Mar 31, 2004 | 6.871 | 6.879 | 6.642 | 6.871 | 90,800 | +0.04(+0.56%) |
Mar 30, 2004 | 6.672 | 6.856 | 6.665 | 6.833 | 75,231 | +0.12(+1.82%) |
Mar 29, 2004 | 6.879 | 6.955 | 6.688 | 6.711 | 181,994 | -0.16(-2.34%) |
Mar 26, 2004 | 6.986 | 6.993 | 6.848 | 6.871 | 52,988 | -0.10(-1.43%) |
Mar 25, 2004 | 6.764 | 6.986 | 6.756 | 6.971 | 116,837 | +0.23(+3.40%) |
Mar 24, 2004 | 6.703 | 6.848 | 6.588 | 6.741 | 127,827 | +0.04(+0.57%) |
Mar 23, 2004 | 6.802 | 6.879 | 6.588 | 6.703 | 201,227 | -0.12(-1.79%) |
Mar 22, 2004 | 7.055 | 7.055 | 6.688 | 6.825 | 260,103 | -0.21(-2.93%) |
Mar 19, 2004 | 7.070 | 7.070 | 7.024 | 7.032 | 60,446 | -0.02(-0.33%) |
Mar 18, 2004 | 6.955 | 7.070 | 6.726 | 7.055 | 166,555 | -0.09(-1.28%) |
Mar 17, 2004 | 7.261 | 7.337 | 7.116 | 7.146 | 116,706 | -0.10(-1.37%) |
Mar 16, 2004 | 8.063 | 8.323 | 6.497 | 7.246 | 776,648 | -0.63(-7.96%) |
Mar 15, 2004 | 7.796 | 7.911 | 7.681 | 7.872 | 224,254 | +0.28(+3.62%) |
Mar 12, 2004 | 7.949 | 7.949 | 7.452 | 7.597 | 168,648 | -0.29(-3.68%) |
Mar 11, 2004 | 7.888 | 7.995 | 7.643 | 7.888 | 171,003 | -0.08(-1.05%) |
Mar 10, 2004 | 7.635 | 8.025 | 7.483 | 7.972 | 237,469 | +0.47(+6.32%) |
Mar 09, 2004 | 7.643 | 7.834 | 7.490 | 7.498 | 153,210 | -0.15(-1.90%) |
Mar 08, 2004 | 7.949 | 7.949 | 7.628 | 7.643 | 301,710 | -0.30(-3.75%) |
Mar 05, 2004 | 7.651 | 7.949 | 7.651 | 7.941 | 183,564 | +0.05(+0.58%) |
Mar 04, 2004 | 8.178 | 8.178 | 7.834 | 7.895 | 180,555 | -0.11(-1.34%) |
Mar 03, 2004 | 8.362 | 8.369 | 7.872 | 8.002 | 232,366 | -0.31(-3.68%) |
Mar 02, 2004 | 8.446 | 8.537 | 8.033 | 8.308 | 343,447 | +0.06(+0.74%) |
Mar 01, 2004 | 8.102 | 8.293 | 7.880 | 8.247 | 530,543 | +0.77(+10.33%) |
Feb 27, 2004 | 7.330 | 7.551 | 7.330 | 7.475 | 270,570 | +0.23(+3.16%) |
Feb 26, 2004 | 6.795 | 7.253 | 6.787 | 7.246 | 247,151 | +0.45(+6.64%) |
Feb 25, 2004 | 6.573 | 6.795 | 6.573 | 6.795 | 73,661 | +0.15(+2.18%) |
Feb 24, 2004 | 6.504 | 6.726 | 6.359 | 6.649 | 209,077 | -0.04(-0.57%) |
Feb 23, 2004 | 6.802 | 6.810 | 6.542 | 6.688 | 116,444 | -0.13(-1.91%) |
Feb 20, 2004 | 6.871 | 6.871 | 6.649 | 6.818 | 124,818 | +0.05(+0.79%) |
Feb 19, 2004 | 6.818 | 6.841 | 6.588 | 6.764 | 152,425 | +0.05(+0.68%) |
Feb 18, 2004 | 6.764 | 6.856 | 6.611 | 6.718 | 135,808 | +0.01(+0.11%) |
Feb 17, 2004 | 6.993 | 7.016 | 6.688 | 6.711 | 170,742 | -0.14(-2.01%) |
Feb 13, 2004 | 7.016 | 7.016 | 6.497 | 6.848 | 337,690 | +0.02(+0.34%) |
Feb 12, 2004 | 7.261 | 7.261 | 6.802 | 6.825 | 308,906 | -0.34(-4.70%) |
Feb 11, 2004 | 7.185 | 7.368 | 7.108 | 7.162 | 211,040 | -0.02(-0.32%) |
Feb 10, 2004 | 7.070 | 7.261 | 7.047 | 7.185 | 220,983 | +0.16(+2.29%) |
Feb 09, 2004 | 6.917 | 7.223 | 6.871 | 7.024 | 187,358 | +0.08(+1.10%) |
Feb 06, 2004 | 6.581 | 7.062 | 6.581 | 6.948 | 283,392 | +0.37(+5.70%) |
Feb 05, 2004 | 6.864 | 6.871 | 6.283 | 6.573 | 444,453 | -0.29(-4.23%) |
Feb 04, 2004 | 7.032 | 7.307 | 6.649 | 6.864 | 466,172 | -0.14(-1.97%) |
Feb 03, 2004 | 7.185 | 7.185 | 6.726 | 7.001 | 336,774 | -0.03(-0.43%) |