Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.392 | 6.465 | 6.244 | 6.325 | 596,981 | -0.11(-1.76%) |
Apr 29, 2004 | 6.455 | 6.536 | 6.384 | 6.438 | 864,801 | -0.14(-2.07%) |
Apr 28, 2004 | 6.934 | 6.934 | 6.476 | 6.574 | 1,018,810 | -0.36(-5.19%) |
Apr 27, 2004 | 7.013 | 7.066 | 6.821 | 6.934 | 564,352 | -0.05(-0.77%) |
Apr 26, 2004 | 7.108 | 7.263 | 6.959 | 6.988 | 436,707 | -0.11(-1.51%) |
Apr 23, 2004 | 7.078 | 7.106 | 6.995 | 7.095 | 590,717 | +0.04(+0.52%) |
Apr 22, 2004 | 6.953 | 7.133 | 6.892 | 7.059 | 846,268 | +0.20(+2.90%) |
Apr 21, 2004 | 7.104 | 7.118 | 6.681 | 6.859 | 1,025,597 | -0.24(-3.43%) |
Apr 20, 2004 | 7.070 | 7.166 | 7.034 | 7.103 | 954,074 | +0.06(+0.79%) |
Apr 19, 2004 | 7.231 | 7.327 | 7.009 | 7.047 | 1,189,265 | -0.02(-0.30%) |
Apr 16, 2004 | 6.819 | 7.162 | 6.762 | 7.068 | 1,495,195 | +0.36(+5.40%) |
Apr 15, 2004 | 6.896 | 6.896 | 6.587 | 6.706 | 1,026,119 | +0.28(+4.35%) |
Apr 14, 2004 | 6.478 | 6.606 | 6.415 | 6.426 | 383,718 | -0.05(-0.80%) |
Apr 13, 2004 | 6.867 | 6.869 | 6.424 | 6.478 | 300,448 | -0.42(-6.06%) |
Apr 12, 2004 | 6.758 | 6.896 | 6.723 | 6.896 | 238,322 | +0.19(+2.77%) |
Apr 08, 2004 | 6.909 | 6.930 | 6.691 | 6.710 | 350,305 | -0.17(-2.42%) |
Apr 07, 2004 | 6.888 | 6.909 | 6.764 | 6.877 | 317,676 | -0.01(-0.17%) |
Apr 06, 2004 | 6.894 | 6.970 | 6.863 | 6.888 | 751,252 | -0.02(-0.36%) |
Apr 05, 2004 | 6.905 | 6.934 | 6.827 | 6.913 | 491,524 | +0.05(+0.67%) |
Apr 02, 2004 | 6.704 | 6.888 | 6.656 | 6.867 | 750,207 | +0.25(+3.70%) |
Apr 01, 2004 | 6.838 | 6.878 | 6.455 | 6.622 | 1,783,636 | -0.11(-1.65%) |
Mar 31, 2004 | 6.896 | 6.896 | 6.610 | 6.733 | 617,342 | -0.15(-2.23%) |
Mar 30, 2004 | 6.654 | 6.919 | 6.654 | 6.886 | 605,856 | +0.23(+3.48%) |
Mar 29, 2004 | 6.503 | 6.675 | 6.503 | 6.654 | 503,010 | +0.20(+3.06%) |
Mar 26, 2004 | 6.151 | 6.511 | 6.137 | 6.457 | 428,093 | +0.31(+5.02%) |
Mar 25, 2004 | 6.024 | 6.177 | 6.015 | 6.149 | 442,189 | +0.14(+2.26%) |
Mar 24, 2004 | 6.225 | 6.369 | 5.949 | 6.013 | 1,747,874 | +0.16(+2.75%) |
Mar 23, 2004 | 5.928 | 5.940 | 5.808 | 5.852 | 675,030 | +0.11(+1.83%) |
Mar 22, 2004 | 6.130 | 6.149 | 5.704 | 5.746 | 360,747 | -0.34(-5.60%) |
Mar 19, 2004 | 6.177 | 6.310 | 5.990 | 6.087 | 523,370 | +0.31(+5.30%) |
Mar 18, 2004 | 5.842 | 5.877 | 5.722 | 5.781 | 361,530 | -0.10(-1.63%) |
Mar 17, 2004 | 5.685 | 5.907 | 5.676 | 5.877 | 292,617 | +0.25(+4.50%) |
Mar 16, 2004 | 5.685 | 5.813 | 5.603 | 5.624 | 294,183 | -0.01(-0.24%) |
Mar 15, 2004 | 5.923 | 5.934 | 5.603 | 5.637 | 335,688 | -0.26(-4.39%) |
Mar 12, 2004 | 5.685 | 5.896 | 5.605 | 5.896 | 474,296 | +0.21(+3.74%) |
Mar 11, 2004 | 5.785 | 6.045 | 5.681 | 5.683 | 313,500 | -0.10(-1.72%) |
Mar 10, 2004 | 6.015 | 6.043 | 5.783 | 5.783 | 257,117 | -0.26(-4.28%) |
Mar 09, 2004 | 6.107 | 6.114 | 5.976 | 6.041 | 251,896 | -0.03(-0.44%) |
Mar 08, 2004 | 6.181 | 6.181 | 6.053 | 6.068 | 265,470 | -0.09(-1.52%) |
Mar 05, 2004 | 6.049 | 6.187 | 6.015 | 6.162 | 183,244 | +0.11(+1.87%) |
Mar 04, 2004 | 6.034 | 6.049 | 5.938 | 6.049 | 326,812 | +0.06(+1.06%) |
Mar 03, 2004 | 6.095 | 6.095 | 5.940 | 5.986 | 531,723 | -0.11(-1.79%) |
Mar 02, 2004 | 6.177 | 6.254 | 6.089 | 6.095 | 470,380 | -0.09(-1.46%) |
Mar 01, 2004 | 6.087 | 6.225 | 6.080 | 6.185 | 489,175 | +0.16(+2.70%) |
Feb 27, 2004 | 6.024 | 6.118 | 5.995 | 6.022 | 322,636 | -0.01(-0.19%) |
Feb 26, 2004 | 5.921 | 6.101 | 5.875 | 6.034 | 377,453 | +0.13(+2.27%) |
Feb 25, 2004 | 5.727 | 5.900 | 5.723 | 5.900 | 371,710 | +0.19(+3.36%) |
Feb 24, 2004 | 5.785 | 5.932 | 5.708 | 5.708 | 370,666 | -0.07(-1.16%) |
Feb 23, 2004 | 5.880 | 5.919 | 5.775 | 5.775 | 319,765 | -0.07(-1.28%) |
Feb 20, 2004 | 5.880 | 5.880 | 5.693 | 5.850 | 394,681 | +0.05(+0.86%) |
Feb 19, 2004 | 5.877 | 5.938 | 5.767 | 5.800 | 391,549 | -0.01(-0.13%) |
Feb 18, 2004 | 5.938 | 5.961 | 5.731 | 5.808 | 196,818 | -0.09(-1.59%) |
Feb 17, 2004 | 5.723 | 5.938 | 5.723 | 5.902 | 245,109 | +0.20(+3.46%) |
Feb 13, 2004 | 5.846 | 5.863 | 5.620 | 5.704 | 359,703 | -0.09(-1.62%) |
Feb 12, 2004 | 5.863 | 5.896 | 5.785 | 5.798 | 158,968 | -0.04(-0.75%) |
Feb 11, 2004 | 5.806 | 5.869 | 5.712 | 5.842 | 168,105 | +0.04(+0.63%) |
Feb 10, 2004 | 5.631 | 5.846 | 5.631 | 5.806 | 507,186 | +0.23(+4.09%) |
Feb 09, 2004 | 5.442 | 5.620 | 5.432 | 5.578 | 404,078 | +0.17(+3.08%) |
Feb 06, 2004 | 5.484 | 5.495 | 5.381 | 5.411 | 351,872 | -0.04(-0.70%) |
Feb 05, 2004 | 5.283 | 5.471 | 5.283 | 5.450 | 226,837 | +0.20(+3.87%) |
Feb 04, 2004 | 5.421 | 5.421 | 5.204 | 5.246 | 393,376 | -0.17(-3.22%) |
Feb 03, 2004 | 5.568 | 5.568 | 5.419 | 5.421 | 262,859 | -0.15(-2.65%) |