Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.551 | 6.568 | 6.210 | 6.210 | 50,719 | -0.30(-4.56%) |
Apr 29, 2004 | 6.612 | 6.760 | 6.507 | 6.507 | 42,017 | -0.03(-0.53%) |
Apr 28, 2004 | 6.813 | 6.848 | 6.507 | 6.542 | 44,078 | -0.32(-4.71%) |
Apr 27, 2004 | 6.673 | 6.891 | 6.673 | 6.865 | 40,185 | +0.24(+3.56%) |
Apr 26, 2004 | 6.507 | 6.813 | 6.507 | 6.629 | 22,783 | +0.03(+0.53%) |
Apr 23, 2004 | 6.988 | 6.988 | 6.472 | 6.594 | 69,380 | -0.42(-5.98%) |
Apr 22, 2004 | 6.856 | 7.162 | 6.839 | 7.014 | 56,901 | +0.22(+3.21%) |
Apr 21, 2004 | 6.577 | 6.795 | 6.420 | 6.795 | 43,620 | +0.31(+4.71%) |
Apr 20, 2004 | 6.979 | 7.040 | 6.472 | 6.490 | 36,293 | -0.45(-6.54%) |
Apr 19, 2004 | 6.961 | 6.961 | 6.699 | 6.944 | 37,552 | -0.10(-1.49%) |
Apr 16, 2004 | 6.629 | 7.180 | 6.551 | 7.049 | 59,992 | +0.51(+7.74%) |
Apr 15, 2004 | 6.900 | 6.979 | 6.525 | 6.542 | 53,008 | -0.27(-3.97%) |
Apr 14, 2004 | 6.988 | 7.031 | 6.638 | 6.813 | 34,919 | -0.20(-2.86%) |
Apr 13, 2004 | 7.197 | 7.232 | 6.935 | 7.014 | 40,987 | -0.19(-2.67%) |
Apr 12, 2004 | 7.075 | 7.302 | 7.040 | 7.206 | 16,486 | +0.15(+2.10%) |
Apr 08, 2004 | 7.250 | 7.328 | 7.057 | 7.057 | 27,821 | -0.19(-2.65%) |
Apr 07, 2004 | 7.075 | 7.346 | 6.856 | 7.250 | 46,711 | +0.14(+1.97%) |
Apr 06, 2004 | 7.031 | 7.180 | 6.682 | 7.110 | 57,473 | -0.22(-2.98%) |
Apr 05, 2004 | 6.900 | 7.328 | 6.900 | 7.328 | 63,656 | +0.27(+3.84%) |
Apr 02, 2004 | 6.673 | 7.145 | 6.673 | 7.057 | 75,105 | +0.46(+7.02%) |
Apr 01, 2004 | 6.507 | 6.682 | 6.498 | 6.594 | 36,293 | +0.09(+1.34%) |
Mar 31, 2004 | 6.568 | 6.682 | 6.472 | 6.507 | 38,926 | -0.10(-1.59%) |
Mar 30, 2004 | 6.594 | 6.813 | 6.560 | 6.612 | 38,354 | -0.03(-0.39%) |
Mar 29, 2004 | 6.594 | 6.760 | 6.463 | 6.638 | 60,221 | +0.13(+2.01%) |
Mar 26, 2004 | 6.813 | 6.900 | 6.507 | 6.507 | 36,980 | -0.38(-5.58%) |
Mar 25, 2004 | 6.420 | 6.918 | 6.420 | 6.891 | 58,847 | +0.50(+7.79%) |
Mar 24, 2004 | 6.420 | 6.560 | 6.245 | 6.394 | 46,482 | -0.04(-0.68%) |
Mar 23, 2004 | 6.533 | 6.673 | 6.429 | 6.437 | 36,751 | -0.03(-0.41%) |
Mar 22, 2004 | 6.787 | 6.787 | 6.402 | 6.463 | 56,100 | -0.18(-2.76%) |
Mar 19, 2004 | 7.119 | 7.119 | 6.638 | 6.647 | 45,109 | -0.38(-5.47%) |
Mar 18, 2004 | 6.900 | 7.066 | 6.560 | 7.031 | 37,781 | +0.05(+0.75%) |
Mar 17, 2004 | 6.638 | 7.075 | 6.612 | 6.979 | 83,119 | +0.52(+7.97%) |
Mar 16, 2004 | 6.769 | 6.883 | 6.166 | 6.463 | 86,668 | -0.09(-1.33%) |
Mar 15, 2004 | 7.267 | 7.267 | 6.551 | 6.551 | 60,107 | -0.80(-10.93%) |
Mar 12, 2004 | 6.638 | 7.354 | 6.568 | 7.354 | 55,069 | +0.79(+11.97%) |
Mar 11, 2004 | 6.760 | 6.970 | 6.551 | 6.568 | 59,534 | -0.21(-3.09%) |
Mar 10, 2004 | 7.171 | 7.468 | 6.778 | 6.778 | 68,694 | -0.39(-5.48%) |
Mar 09, 2004 | 7.258 | 7.450 | 7.171 | 7.171 | 42,246 | -0.07(-0.97%) |
Mar 08, 2004 | 7.774 | 7.800 | 7.206 | 7.241 | 41,903 | -0.51(-6.54%) |
Mar 05, 2004 | 7.599 | 7.861 | 7.520 | 7.747 | 38,010 | +0.10(+1.37%) |
Mar 04, 2004 | 7.590 | 7.643 | 7.293 | 7.643 | 44,536 | +0.09(+1.16%) |
Mar 03, 2004 | 7.442 | 7.643 | 7.389 | 7.555 | 42,933 | +0.13(+1.76%) |
Mar 02, 2004 | 7.730 | 7.774 | 7.424 | 7.424 | 44,765 | -0.35(-4.49%) |
Mar 01, 2004 | 7.643 | 7.861 | 7.564 | 7.774 | 47,856 | +0.13(+1.71%) |
Feb 27, 2004 | 7.686 | 7.765 | 7.599 | 7.643 | 35,491 | +0.01(+0.11%) |
Feb 26, 2004 | 7.730 | 7.817 | 7.555 | 7.634 | 28,736 | -0.18(-2.35%) |
Feb 25, 2004 | 8.036 | 8.036 | 7.599 | 7.817 | 46,024 | +0.09(+1.13%) |
Feb 24, 2004 | 7.992 | 8.079 | 7.608 | 7.730 | 44,422 | -0.04(-0.56%) |
Feb 23, 2004 | 7.887 | 7.887 | 7.599 | 7.774 | 50,948 | -0.05(-0.67%) |
Feb 20, 2004 | 7.547 | 8.071 | 7.512 | 7.826 | 61,137 | +0.37(+4.92%) |
Feb 19, 2004 | 8.167 | 8.245 | 7.459 | 7.459 | 53,695 | -0.67(-8.27%) |
Feb 18, 2004 | 8.219 | 8.245 | 8.123 | 8.132 | 21,066 | -0.09(-1.06%) |
Feb 17, 2004 | 7.468 | 8.254 | 7.468 | 8.219 | 74,418 | +0.77(+10.32%) |
Feb 13, 2004 | 7.905 | 7.992 | 7.442 | 7.450 | 40,872 | -0.41(-5.22%) |
Feb 12, 2004 | 8.167 | 8.219 | 7.826 | 7.861 | 24,615 | -0.35(-4.26%) |
Feb 11, 2004 | 8.228 | 8.298 | 8.123 | 8.210 | 25,416 | -0.09(-1.05%) |
Feb 10, 2004 | 8.088 | 8.298 | 8.071 | 8.298 | 56,329 | +0.21(+2.59%) |
Feb 09, 2004 | 8.385 | 8.385 | 8.018 | 8.088 | 63,427 | -0.44(-5.12%) |
Feb 06, 2004 | 7.599 | 8.630 | 7.555 | 8.525 | 60,221 | +0.95(+12.57%) |
Feb 05, 2004 | 7.686 | 7.686 | 7.433 | 7.573 | 32,171 | -0.05(-0.69%) |
Feb 04, 2004 | 8.079 | 8.079 | 7.581 | 7.625 | 60,107 | -0.48(-5.93%) |
Feb 03, 2004 | 7.931 | 8.210 | 7.905 | 8.106 | 28,851 | +0.09(+1.09%) |