Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.673 | 6.853 | 6.669 | 6.729 | 746,414 | +0.04(+0.65%) |
Apr 29, 2004 | 7.053 | 7.119 | 6.669 | 6.686 | 938,941 | -0.36(-5.07%) |
Apr 28, 2004 | 7.133 | 7.153 | 7.029 | 7.043 | 521,800 | -0.10(-1.35%) |
Apr 27, 2004 | 7.246 | 7.286 | 7.139 | 7.139 | 674,442 | -0.05(-0.74%) |
Apr 26, 2004 | 7.183 | 7.269 | 7.146 | 7.193 | 604,868 | +0.06(+0.84%) |
Apr 23, 2004 | 7.136 | 7.153 | 7.026 | 7.133 | 502,907 | +0.06(+0.90%) |
Apr 22, 2004 | 7.029 | 7.079 | 6.976 | 7.069 | 454,326 | +0.07(+1.05%) |
Apr 21, 2004 | 7.059 | 7.073 | 6.976 | 6.996 | 327,474 | -0.05(-0.66%) |
Apr 20, 2004 | 7.199 | 7.199 | 7.026 | 7.043 | 586,875 | -0.09(-1.26%) |
Apr 19, 2004 | 7.119 | 7.216 | 7.106 | 7.133 | 534,095 | +0.05(+0.66%) |
Apr 16, 2004 | 6.959 | 7.089 | 6.903 | 7.086 | 541,892 | +0.22(+3.16%) |
Apr 15, 2004 | 6.833 | 6.903 | 6.789 | 6.869 | 592,873 | +0.04(+0.54%) |
Apr 14, 2004 | 6.903 | 6.903 | 6.706 | 6.833 | 931,444 | -0.07(-1.01%) |
Apr 13, 2004 | 6.936 | 6.996 | 6.869 | 6.903 | 879,563 | -0.01(-0.10%) |
Apr 12, 2004 | 6.886 | 6.933 | 6.869 | 6.909 | 843,877 | +0.05(+0.73%) |
Apr 08, 2004 | 6.853 | 6.903 | 6.819 | 6.859 | 488,513 | +0.02(+0.34%) |
Apr 07, 2004 | 6.786 | 6.856 | 6.773 | 6.836 | 346,967 | +0.06(+0.94%) |
Apr 06, 2004 | 6.803 | 6.816 | 6.769 | 6.773 | 298,386 | -0.03(-0.39%) |
Apr 05, 2004 | 6.816 | 6.836 | 6.786 | 6.799 | 497,809 | -0.02(-0.24%) |
Apr 02, 2004 | 6.786 | 6.886 | 6.776 | 6.816 | 483,415 | +0.04(+0.64%) |
Apr 01, 2004 | 6.763 | 6.836 | 6.709 | 6.773 | 488,213 | +0.08(+1.15%) |
Mar 31, 2004 | 6.763 | 6.783 | 6.669 | 6.696 | 820,486 | -0.05(-0.79%) |
Mar 30, 2004 | 6.726 | 6.783 | 6.726 | 6.749 | 1,261,018 | +0.00(+0.00%) |
Mar 29, 2004 | 6.793 | 6.826 | 6.719 | 6.749 | 598,871 | -0.05(-0.74%) |
Mar 26, 2004 | 6.753 | 6.816 | 6.736 | 6.799 | 617,764 | +0.06(+0.94%) |
Mar 25, 2004 | 6.686 | 6.859 | 6.683 | 6.736 | 522,700 | +0.05(+0.75%) |
Mar 24, 2004 | 6.853 | 6.869 | 6.686 | 6.686 | 630,059 | -0.15(-2.15%) |
Mar 23, 2004 | 6.876 | 6.909 | 6.829 | 6.833 | 2,072,208 | -0.06(-0.92%) |
Mar 22, 2004 | 6.983 | 6.983 | 6.839 | 6.896 | 579,678 | -0.06(-0.86%) |
Mar 19, 2004 | 6.826 | 6.969 | 6.823 | 6.956 | 942,240 | +0.17(+2.51%) |
Mar 18, 2004 | 6.736 | 6.786 | 6.703 | 6.786 | 736,818 | +0.05(+0.74%) |
Mar 17, 2004 | 6.626 | 6.736 | 6.626 | 6.736 | 1,923,765 | +0.11(+1.71%) |
Mar 16, 2004 | 6.639 | 6.699 | 6.623 | 6.623 | 421,938 | -0.02(-0.25%) |
Mar 15, 2004 | 6.546 | 6.669 | 6.546 | 6.639 | 502,607 | +0.09(+1.32%) |
Mar 12, 2004 | 6.519 | 6.569 | 6.502 | 6.553 | 414,141 | +0.04(+0.61%) |
Mar 11, 2004 | 6.526 | 6.556 | 6.359 | 6.512 | 449,528 | -0.01(-0.20%) |
Mar 10, 2004 | 6.609 | 6.636 | 6.526 | 6.526 | 336,171 | -0.12(-1.76%) |
Mar 09, 2004 | 6.643 | 6.666 | 6.586 | 6.643 | 322,676 | -0.00(-0.05%) |
Mar 08, 2004 | 6.619 | 6.689 | 6.609 | 6.646 | 408,743 | -0.02(-0.35%) |
Mar 05, 2004 | 6.576 | 6.669 | 6.563 | 6.669 | 392,550 | +0.12(+1.83%) |
Mar 04, 2004 | 6.616 | 6.616 | 6.543 | 6.549 | 235,709 | -0.07(-1.01%) |
Mar 03, 2004 | 6.683 | 6.683 | 6.596 | 6.616 | 239,908 | -0.04(-0.65%) |
Mar 02, 2004 | 6.653 | 6.719 | 6.636 | 6.659 | 473,519 | +0.03(+0.40%) |
Mar 01, 2004 | 6.586 | 6.656 | 6.546 | 6.633 | 443,230 | +0.05(+0.71%) |
Feb 27, 2004 | 6.593 | 6.596 | 6.553 | 6.586 | 319,977 | -0.01(-0.10%) |
Feb 26, 2004 | 6.573 | 6.603 | 6.539 | 6.593 | 414,441 | +0.08(+1.23%) |
Feb 25, 2004 | 6.462 | 6.522 | 6.452 | 6.512 | 307,082 | +0.02(+0.26%) |
Feb 24, 2004 | 6.469 | 6.502 | 6.409 | 6.496 | 409,943 | +0.03(+0.41%) |
Feb 23, 2004 | 6.469 | 6.496 | 6.436 | 6.469 | 356,263 | +0.03(+0.41%) |
Feb 20, 2004 | 6.469 | 6.486 | 6.442 | 6.442 | 188,328 | -0.03(-0.41%) |
Feb 19, 2004 | 6.486 | 6.509 | 6.469 | 6.469 | 316,379 | +0.00(+0.00%) |
Feb 18, 2004 | 6.479 | 6.583 | 6.439 | 6.469 | 370,658 | +0.01(+0.10%) |
Feb 17, 2004 | 6.446 | 6.532 | 6.422 | 6.462 | 524,199 | +0.00(+0.00%) |
Feb 13, 2004 | 6.653 | 6.653 | 6.442 | 6.462 | 325,975 | -0.11(-1.62%) |
Feb 12, 2004 | 6.449 | 6.653 | 6.442 | 6.569 | 553,288 | +0.13(+2.07%) |
Feb 11, 2004 | 6.476 | 6.502 | 6.402 | 6.436 | 470,520 | +0.00(+0.05%) |
Feb 10, 2004 | 6.386 | 6.436 | 6.302 | 6.432 | 597,971 | +0.05(+0.78%) |
Feb 09, 2004 | 6.236 | 6.426 | 6.216 | 6.382 | 763,208 | +0.21(+3.46%) |
Feb 06, 2004 | 5.926 | 6.232 | 5.922 | 6.169 | 989,322 | +0.19(+3.18%) |
Feb 05, 2004 | 6.309 | 6.309 | 5.969 | 5.979 | 1,849,093 | -0.36(-5.73%) |
Feb 04, 2004 | 6.372 | 6.382 | 6.266 | 6.342 | 759,909 | -0.03(-0.42%) |
Feb 03, 2004 | 6.319 | 6.372 | 6.302 | 6.369 | 1,010,913 | +0.05(+0.84%) |