Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.020 | 7.026 | 7.014 | 7.020 | 144,781 | +0.00(+0.07%) |
Apr 29, 2004 | 6.969 | 7.015 | 6.957 | 7.015 | 143,944 | +0.06(+0.86%) |
Apr 28, 2004 | 6.855 | 6.956 | 6.847 | 6.956 | 245,207 | +0.11(+1.61%) |
Apr 27, 2004 | 6.859 | 6.868 | 6.829 | 6.846 | 341,449 | -0.01(-0.19%) |
Apr 26, 2004 | 6.841 | 6.930 | 6.822 | 6.859 | 307,136 | +0.05(+0.70%) |
Apr 23, 2004 | 6.930 | 6.930 | 6.799 | 6.811 | 153,149 | -0.13(-1.84%) |
Apr 22, 2004 | 6.966 | 6.976 | 6.938 | 6.939 | 83,688 | -0.00(-0.03%) |
Apr 21, 2004 | 7.038 | 7.049 | 6.940 | 6.941 | 192,483 | -0.08(-1.12%) |
Apr 20, 2004 | 6.924 | 7.080 | 6.908 | 7.020 | 245,207 | +0.13(+1.82%) |
Apr 19, 2004 | 6.870 | 6.930 | 6.842 | 6.895 | 234,327 | +0.10(+1.50%) |
Apr 16, 2004 | 6.768 | 6.811 | 6.757 | 6.793 | 155,660 | +0.04(+0.55%) |
Apr 15, 2004 | 6.772 | 6.772 | 6.751 | 6.756 | 92,894 | +0.01(+0.21%) |
Apr 14, 2004 | 6.850 | 6.856 | 6.739 | 6.742 | 314,668 | -0.11(-1.67%) |
Apr 13, 2004 | 6.871 | 6.877 | 6.854 | 6.856 | 134,738 | -0.03(-0.50%) |
Apr 12, 2004 | 6.903 | 6.922 | 6.889 | 6.891 | 169,887 | -0.02(-0.35%) |
Apr 08, 2004 | 6.953 | 6.953 | 6.907 | 6.915 | 90,383 | -0.04(-0.55%) |
Apr 07, 2004 | 6.930 | 6.975 | 6.930 | 6.953 | 179,930 | +0.04(+0.59%) |
Apr 06, 2004 | 6.836 | 6.978 | 6.835 | 6.913 | 204,199 | +0.08(+1.10%) |
Apr 05, 2004 | 6.823 | 6.841 | 6.815 | 6.837 | 150,639 | +0.03(+0.47%) |
Apr 02, 2004 | 6.799 | 6.841 | 6.799 | 6.805 | 173,235 | +0.03(+0.37%) |
Apr 01, 2004 | 6.744 | 6.859 | 6.744 | 6.780 | 225,958 | +0.07(+0.98%) |
Mar 31, 2004 | 6.748 | 6.751 | 6.674 | 6.714 | 198,341 | -0.04(-0.62%) |
Mar 30, 2004 | 6.604 | 6.811 | 6.590 | 6.756 | 425,974 | +0.17(+2.58%) |
Mar 29, 2004 | 6.548 | 6.604 | 6.529 | 6.586 | 187,462 | +0.05(+0.80%) |
Mar 26, 2004 | 6.518 | 6.582 | 6.505 | 6.534 | 197,504 | +0.03(+0.51%) |
Mar 25, 2004 | 6.629 | 6.629 | 6.457 | 6.500 | 200,015 | -0.13(-1.95%) |
Mar 24, 2004 | 6.596 | 6.662 | 6.584 | 6.629 | 200,015 | +0.03(+0.42%) |
Mar 23, 2004 | 6.632 | 6.642 | 6.599 | 6.602 | 174,908 | -0.03(-0.45%) |
Mar 22, 2004 | 6.542 | 6.695 | 6.542 | 6.632 | 312,994 | +0.07(+1.04%) |
Mar 19, 2004 | 6.535 | 6.572 | 6.535 | 6.564 | 236,838 | +0.04(+0.60%) |
Mar 18, 2004 | 6.524 | 6.543 | 6.512 | 6.524 | 153,986 | -0.01(-0.18%) |
Mar 17, 2004 | 6.512 | 6.570 | 6.512 | 6.536 | 324,711 | +0.00(+0.00%) |
Mar 16, 2004 | 6.533 | 6.568 | 6.512 | 6.536 | 230,980 | +0.00(+0.07%) |
Mar 15, 2004 | 6.480 | 6.549 | 6.467 | 6.531 | 244,370 | +0.06(+0.89%) |
Mar 12, 2004 | 6.430 | 6.476 | 6.388 | 6.474 | 272,824 | +0.05(+0.71%) |
Mar 11, 2004 | 6.329 | 6.452 | 6.329 | 6.429 | 268,640 | +0.10(+1.51%) |
Mar 10, 2004 | 6.414 | 6.414 | 6.272 | 6.333 | 554,854 | -0.07(-1.08%) |
Mar 09, 2004 | 6.572 | 6.572 | 6.333 | 6.402 | 666,997 | -0.16(-2.39%) |
Mar 08, 2004 | 6.681 | 6.682 | 6.558 | 6.559 | 237,675 | -0.12(-1.82%) |
Mar 05, 2004 | 6.402 | 6.733 | 6.341 | 6.681 | 667,834 | +0.28(+4.35%) |
Mar 04, 2004 | 6.460 | 6.466 | 6.400 | 6.402 | 511,336 | -0.05(-0.78%) |
Mar 03, 2004 | 6.590 | 6.590 | 6.452 | 6.452 | 733,111 | -0.15(-2.26%) |
Mar 02, 2004 | 6.572 | 6.769 | 6.572 | 6.602 | 869,523 | +0.05(+0.82%) |
Mar 01, 2004 | 6.454 | 6.566 | 6.448 | 6.548 | 456,939 | +0.09(+1.46%) |
Feb 27, 2004 | 6.546 | 6.564 | 6.449 | 6.454 | 366,555 | -0.08(-1.23%) |
Feb 26, 2004 | 6.452 | 6.595 | 6.452 | 6.534 | 507,989 | +0.19(+2.94%) |
Feb 25, 2004 | 6.368 | 6.390 | 6.347 | 6.347 | 311,321 | -0.03(-0.41%) |
Feb 24, 2004 | 6.307 | 6.399 | 6.303 | 6.374 | 432,669 | +0.07(+1.12%) |
Feb 23, 2004 | 6.288 | 6.315 | 6.288 | 6.303 | 104,610 | +0.01(+0.09%) |
Feb 20, 2004 | 6.297 | 6.311 | 6.267 | 6.297 | 156,497 | -0.01(-0.19%) |
Feb 19, 2004 | 6.319 | 6.333 | 6.303 | 6.309 | 301,278 | +0.00(+0.02%) |
Feb 18, 2004 | 6.333 | 6.333 | 6.297 | 6.308 | 253,576 | -0.03(-0.40%) |
Feb 17, 2004 | 6.327 | 6.333 | 6.321 | 6.333 | 282,030 | +0.02(+0.28%) |
Feb 13, 2004 | 6.333 | 6.333 | 6.309 | 6.315 | 164,029 | -0.01(-0.13%) |
Feb 12, 2004 | 6.333 | 6.339 | 6.321 | 6.323 | 271,150 | -0.01(-0.15%) |
Feb 11, 2004 | 6.381 | 6.381 | 6.332 | 6.333 | 348,144 | -0.03(-0.54%) |
Feb 10, 2004 | 6.359 | 6.381 | 6.359 | 6.368 | 598,372 | +0.01(+0.13%) |
Feb 09, 2004 | 6.363 | 6.393 | 6.343 | 6.359 | 271,987 | +0.05(+0.87%) |
Feb 06, 2004 | 6.266 | 6.333 | 6.258 | 6.304 | 157,334 | +0.05(+0.78%) |
Feb 05, 2004 | 6.255 | 6.255 | 6.214 | 6.255 | 268,640 | +0.00(+0.00%) |
Feb 04, 2004 | 6.418 | 6.418 | 6.255 | 6.255 | 143,107 | -0.18(-2.86%) |
Feb 03, 2004 | 6.524 | 6.524 | 6.436 | 6.439 | 483,719 | -0.10(-1.48%) |