Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.477 | 6.578 | 6.428 | 6.439 | 35,095 | -0.13(-2.02%) |
Apr 29, 2004 | 6.612 | 6.838 | 6.470 | 6.571 | 73,466 | -0.21(-3.09%) |
Apr 28, 2004 | 6.862 | 6.862 | 6.637 | 6.781 | 40,710 | -0.10(-1.38%) |
Apr 27, 2004 | 6.909 | 6.999 | 6.755 | 6.876 | 48,197 | +0.01(+0.11%) |
Apr 26, 2004 | 6.979 | 7.132 | 6.853 | 6.868 | 31,820 | +0.01(+0.14%) |
Apr 23, 2004 | 6.865 | 7.052 | 6.859 | 6.859 | 65,979 | -0.09(-1.32%) |
Apr 22, 2004 | 6.721 | 7.132 | 6.721 | 6.951 | 75,338 | +0.09(+1.25%) |
Apr 21, 2004 | 6.695 | 6.868 | 6.678 | 6.865 | 14,038 | +0.17(+2.49%) |
Apr 20, 2004 | 6.990 | 7.030 | 6.666 | 6.698 | 43,986 | -0.22(-3.17%) |
Apr 19, 2004 | 6.961 | 6.994 | 6.813 | 6.918 | 23,865 | +0.02(+0.34%) |
Apr 16, 2004 | 6.826 | 7.052 | 6.801 | 6.894 | 74,870 | +0.23(+3.43%) |
Apr 15, 2004 | 6.565 | 6.758 | 6.469 | 6.665 | 69,255 | +0.08(+1.22%) |
Apr 14, 2004 | 6.716 | 6.722 | 6.497 | 6.585 | 41,178 | -0.15(-2.21%) |
Apr 13, 2004 | 6.930 | 6.942 | 6.726 | 6.734 | 13,570 | -0.24(-3.51%) |
Apr 12, 2004 | 6.978 | 7.086 | 6.814 | 6.978 | 28,544 | +0.09(+1.27%) |
Apr 08, 2004 | 7.125 | 7.125 | 6.891 | 6.891 | 36,499 | -0.21(-2.92%) |
Apr 07, 2004 | 6.982 | 7.138 | 6.887 | 7.098 | 29,948 | +0.11(+1.61%) |
Apr 06, 2004 | 7.206 | 7.206 | 6.986 | 6.986 | 51,005 | -0.16(-2.29%) |
Apr 05, 2004 | 7.079 | 7.158 | 7.068 | 7.149 | 166,587 | +0.07(+1.06%) |
Apr 02, 2004 | 7.105 | 7.159 | 7.047 | 7.075 | 184,368 | +0.01(+0.12%) |
Apr 01, 2004 | 6.853 | 7.300 | 6.831 | 7.066 | 307,905 | +0.26(+3.85%) |
Mar 31, 2004 | 6.787 | 6.884 | 6.709 | 6.804 | 64,107 | +0.04(+0.66%) |
Mar 30, 2004 | 6.779 | 6.881 | 6.626 | 6.759 | 41,178 | -0.08(-1.20%) |
Mar 29, 2004 | 6.516 | 6.879 | 6.497 | 6.842 | 74,870 | +0.25(+3.74%) |
Mar 26, 2004 | 6.597 | 6.598 | 6.460 | 6.595 | 17,313 | +0.08(+1.16%) |
Mar 25, 2004 | 6.464 | 6.677 | 6.422 | 6.519 | 44,454 | +0.02(+0.25%) |
Mar 24, 2004 | 6.492 | 6.518 | 6.411 | 6.503 | 36,031 | -0.01(-0.23%) |
Mar 23, 2004 | 6.655 | 6.659 | 6.507 | 6.518 | 53,813 | -0.06(-0.91%) |
Mar 22, 2004 | 6.431 | 6.625 | 6.384 | 6.578 | 117,453 | +0.10(+1.60%) |
Mar 19, 2004 | 6.385 | 6.542 | 6.384 | 6.474 | 79,082 | -0.01(-0.15%) |
Mar 18, 2004 | 6.401 | 6.518 | 6.392 | 6.484 | 17,313 | +0.07(+1.07%) |
Mar 17, 2004 | 6.428 | 6.571 | 6.384 | 6.415 | 67,383 | +0.06(+0.89%) |
Mar 16, 2004 | 6.444 | 6.518 | 6.359 | 6.359 | 58,960 | -0.09(-1.39%) |
Mar 15, 2004 | 6.625 | 6.625 | 6.427 | 6.448 | 35,095 | -0.17(-2.50%) |
Mar 12, 2004 | 6.398 | 6.678 | 6.384 | 6.614 | 89,376 | +0.19(+2.98%) |
Mar 11, 2004 | 6.595 | 6.625 | 6.422 | 6.423 | 73,934 | -0.18(-2.66%) |
Mar 10, 2004 | 6.673 | 6.675 | 6.598 | 6.598 | 58,960 | +0.00(+0.00%) |
Mar 09, 2004 | 6.599 | 6.614 | 6.597 | 6.598 | 72,530 | +0.00(+0.00%) |
Mar 08, 2004 | 6.760 | 6.825 | 6.598 | 6.598 | 101,543 | -0.19(-2.79%) |
Mar 05, 2004 | 6.786 | 6.838 | 6.774 | 6.787 | 145,061 | -0.05(-0.75%) |
Mar 04, 2004 | 6.599 | 6.860 | 6.599 | 6.838 | 208,233 | +0.16(+2.40%) |
Mar 03, 2004 | 6.614 | 6.714 | 6.598 | 6.678 | 52,877 | +0.01(+0.11%) |
Mar 02, 2004 | 6.614 | 6.731 | 6.602 | 6.671 | 97,799 | -0.03(-0.51%) |
Mar 01, 2004 | 6.360 | 6.737 | 6.358 | 6.705 | 77,678 | +0.35(+5.46%) |
Feb 27, 2004 | 6.409 | 6.518 | 6.358 | 6.358 | 163,311 | -0.05(-0.80%) |
Feb 26, 2004 | 6.378 | 6.467 | 6.378 | 6.409 | 76,742 | -0.00(-0.04%) |
Feb 25, 2004 | 6.359 | 6.437 | 6.359 | 6.411 | 33,691 | +0.05(+0.82%) |
Feb 24, 2004 | 6.500 | 6.500 | 6.333 | 6.359 | 72,530 | +0.03(+0.44%) |
Feb 23, 2004 | 6.550 | 6.550 | 6.331 | 6.331 | 70,191 | -0.12(-1.82%) |
Feb 20, 2004 | 6.295 | 6.539 | 6.198 | 6.448 | 124,004 | +0.12(+1.86%) |
Feb 19, 2004 | 6.411 | 6.456 | 6.331 | 6.331 | 20,121 | -0.02(-0.27%) |
Feb 18, 2004 | 6.348 | 6.436 | 6.347 | 6.348 | 100,607 | -0.06(-0.92%) |
Feb 17, 2004 | 6.548 | 6.548 | 6.382 | 6.407 | 118,857 | +0.01(+0.10%) |
Feb 13, 2004 | 6.411 | 6.497 | 6.400 | 6.400 | 49,133 | +0.00(+0.00%) |
Feb 12, 2004 | 6.434 | 6.506 | 6.400 | 6.400 | 55,685 | -0.08(-1.27%) |
Feb 11, 2004 | 6.410 | 6.483 | 6.380 | 6.483 | 132,427 | +0.05(+0.78%) |
Feb 10, 2004 | 6.411 | 6.486 | 6.403 | 6.432 | 173,606 | +0.06(+0.92%) |
Feb 09, 2004 | 6.448 | 6.473 | 6.374 | 6.374 | 72,530 | -0.02(-0.28%) |
Feb 06, 2004 | 6.411 | 6.474 | 6.379 | 6.392 | 71,595 | +0.01(+0.15%) |
Feb 05, 2004 | 6.609 | 6.615 | 6.358 | 6.382 | 91,716 | -0.03(-0.45%) |
Feb 04, 2004 | 6.443 | 6.743 | 6.378 | 6.411 | 99,203 | -0.37(-5.45%) |
Feb 03, 2004 | 6.395 | 6.805 | 6.395 | 6.781 | 136,638 | +0.16(+2.35%) |