Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.057 | 8.170 | 7.870 | 7.870 | 96,913 | -0.09(-1.18%) |
Apr 29, 2004 | 7.917 | 8.245 | 7.730 | 7.964 | 105,132 | -0.01(-0.12%) |
Apr 28, 2004 | 7.926 | 8.011 | 7.870 | 7.973 | 93,711 | +0.03(+0.35%) |
Apr 27, 2004 | 7.870 | 8.057 | 7.730 | 7.945 | 75,247 | +0.07(+0.95%) |
Apr 26, 2004 | 7.964 | 8.151 | 7.870 | 7.870 | 68,095 | -0.09(-1.18%) |
Apr 23, 2004 | 7.917 | 8.104 | 7.589 | 7.964 | 83,465 | +0.38(+5.07%) |
Apr 22, 2004 | 7.074 | 8.048 | 7.074 | 7.580 | 284,764 | +0.89(+13.31%) |
Apr 21, 2004 | 6.577 | 6.746 | 6.558 | 6.690 | 37,570 | +0.02(+0.28%) |
Apr 20, 2004 | 6.933 | 7.214 | 6.671 | 6.671 | 32,233 | -0.22(-3.26%) |
Apr 19, 2004 | 6.699 | 6.905 | 6.596 | 6.896 | 38,210 | +0.24(+3.66%) |
Apr 16, 2004 | 6.587 | 6.680 | 6.465 | 6.652 | 21,239 | +0.08(+1.28%) |
Apr 15, 2004 | 6.558 | 6.652 | 6.418 | 6.568 | 19,318 | +0.07(+1.01%) |
Apr 14, 2004 | 6.380 | 6.605 | 6.371 | 6.502 | 111,429 | +0.12(+1.91%) |
Apr 13, 2004 | 6.605 | 6.615 | 6.296 | 6.380 | 76,100 | -0.15(-2.30%) |
Apr 12, 2004 | 6.633 | 6.680 | 6.465 | 6.530 | 62,332 | -0.03(-0.43%) |
Apr 08, 2004 | 6.755 | 6.783 | 6.558 | 6.558 | 234,813 | -0.19(-2.78%) |
Apr 07, 2004 | 6.961 | 6.961 | 6.652 | 6.746 | 47,389 | -0.26(-3.74%) |
Apr 06, 2004 | 7.102 | 7.121 | 6.989 | 7.008 | 42,159 | -0.03(-0.40%) |
Apr 05, 2004 | 7.074 | 7.252 | 6.933 | 7.036 | 58,062 | +0.06(+0.81%) |
Apr 02, 2004 | 6.980 | 7.027 | 6.933 | 6.980 | 97,127 | +0.09(+1.36%) |
Apr 01, 2004 | 6.868 | 7.008 | 6.858 | 6.886 | 25,295 | +0.07(+0.96%) |
Mar 31, 2004 | 6.914 | 6.924 | 6.793 | 6.821 | 37,036 | -0.11(-1.62%) |
Mar 30, 2004 | 6.924 | 7.008 | 6.914 | 6.933 | 32,767 | +0.00(+0.00%) |
Mar 29, 2004 | 6.793 | 7.046 | 6.793 | 6.933 | 65,000 | +0.23(+3.50%) |
Mar 26, 2004 | 6.783 | 6.839 | 6.483 | 6.699 | 85,813 | -0.07(-1.11%) |
Mar 25, 2004 | 6.690 | 6.783 | 6.680 | 6.774 | 15,583 | +0.09(+1.40%) |
Mar 24, 2004 | 6.755 | 6.755 | 6.605 | 6.680 | 10,459 | -0.07(-0.97%) |
Mar 23, 2004 | 6.671 | 6.746 | 6.643 | 6.746 | 17,397 | +0.11(+1.69%) |
Mar 22, 2004 | 6.849 | 6.849 | 6.605 | 6.633 | 61,264 | -0.22(-3.15%) |
Mar 19, 2004 | 7.186 | 7.196 | 6.839 | 6.849 | 22,947 | -0.24(-3.43%) |
Mar 18, 2004 | 7.205 | 7.205 | 6.933 | 7.092 | 13,661 | -0.11(-1.56%) |
Mar 17, 2004 | 6.886 | 7.252 | 6.886 | 7.205 | 25,082 | +0.37(+5.34%) |
Mar 16, 2004 | 6.905 | 6.914 | 6.699 | 6.839 | 33,727 | -0.07(-0.95%) |
Mar 15, 2004 | 7.233 | 7.308 | 6.905 | 6.905 | 25,616 | -0.32(-4.41%) |
Mar 12, 2004 | 6.961 | 7.233 | 6.961 | 7.224 | 32,233 | +0.27(+3.91%) |
Mar 11, 2004 | 6.980 | 7.280 | 6.952 | 6.952 | 56,675 | -0.07(-1.07%) |
Mar 10, 2004 | 7.008 | 7.167 | 6.989 | 7.027 | 22,414 | -0.02(-0.27%) |
Mar 09, 2004 | 7.121 | 7.139 | 7.027 | 7.046 | 57,315 | -0.07(-1.05%) |
Mar 08, 2004 | 7.252 | 7.336 | 7.074 | 7.121 | 23,054 | -0.12(-1.68%) |
Mar 05, 2004 | 7.130 | 7.402 | 7.130 | 7.242 | 100,649 | +0.11(+1.58%) |
Mar 04, 2004 | 6.877 | 7.130 | 6.821 | 7.130 | 19,852 | +0.21(+2.98%) |
Mar 03, 2004 | 6.868 | 6.980 | 6.839 | 6.924 | 18,251 | +0.02(+0.27%) |
Mar 02, 2004 | 6.914 | 6.980 | 6.905 | 6.905 | 52,299 | +0.00(+0.00%) |
Mar 01, 2004 | 7.027 | 7.027 | 6.886 | 6.905 | 18,464 | -0.17(-2.38%) |
Feb 27, 2004 | 6.718 | 7.074 | 6.708 | 7.074 | 24,868 | +0.33(+4.86%) |
Feb 26, 2004 | 6.765 | 6.821 | 6.727 | 6.746 | 18,144 | -0.09(-1.37%) |
Feb 25, 2004 | 6.811 | 6.924 | 6.746 | 6.839 | 82,825 | +0.03(+0.41%) |
Feb 24, 2004 | 6.746 | 6.886 | 6.708 | 6.811 | 35,435 | +0.03(+0.41%) |
Feb 23, 2004 | 6.924 | 7.017 | 6.774 | 6.783 | 47,603 | -0.19(-2.69%) |
Feb 20, 2004 | 7.121 | 7.121 | 6.933 | 6.971 | 43,974 | -0.10(-1.46%) |
Feb 19, 2004 | 7.308 | 7.392 | 7.074 | 7.074 | 21,026 | -0.23(-3.21%) |
Feb 18, 2004 | 6.886 | 7.345 | 6.877 | 7.308 | 62,759 | +0.50(+7.29%) |
Feb 17, 2004 | 6.905 | 6.989 | 6.793 | 6.811 | 29,565 | -0.19(-2.68%) |
Feb 13, 2004 | 7.149 | 7.167 | 6.961 | 6.999 | 16,970 | -0.11(-1.58%) |
Feb 12, 2004 | 7.139 | 7.167 | 7.102 | 7.111 | 36,502 | +0.02(+0.26%) |
Feb 11, 2004 | 7.167 | 7.214 | 7.017 | 7.092 | 21,773 | -0.03(-0.39%) |
Feb 10, 2004 | 7.046 | 7.214 | 7.046 | 7.121 | 45,681 | +0.10(+1.47%) |
Feb 09, 2004 | 7.074 | 7.121 | 7.008 | 7.017 | 171,200 | +0.01(+0.13%) |
Feb 06, 2004 | 6.952 | 7.139 | 6.943 | 7.008 | 76,741 | +0.12(+1.77%) |
Feb 05, 2004 | 6.933 | 6.999 | 6.858 | 6.886 | 60,197 | -0.05(-0.68%) |
Feb 04, 2004 | 7.411 | 7.411 | 6.793 | 6.933 | 99,582 | -0.48(-6.45%) |
Feb 03, 2004 | 7.411 | 7.430 | 7.167 | 7.411 | 60,838 | +0.01(+0.13%) |