Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.677 | 6.804 | 6.660 | 6.681 | 842,963 | -0.02(-0.25%) |
Apr 29, 2004 | 6.872 | 6.874 | 6.673 | 6.698 | 1,045,218 | -0.19(-2.74%) |
Apr 28, 2004 | 6.915 | 6.932 | 6.872 | 6.887 | 476,642 | -0.01(-0.18%) |
Apr 27, 2004 | 6.894 | 6.936 | 6.847 | 6.900 | 830,705 | -0.01(-0.21%) |
Apr 26, 2004 | 6.811 | 6.966 | 6.811 | 6.915 | 1,427,097 | +0.09(+1.31%) |
Apr 23, 2004 | 6.851 | 6.855 | 6.779 | 6.826 | 813,733 | -0.03(-0.37%) |
Apr 22, 2004 | 6.713 | 6.851 | 6.694 | 6.851 | 955,641 | +0.12(+1.80%) |
Apr 21, 2004 | 6.684 | 6.730 | 6.637 | 6.730 | 664,281 | +0.05(+0.70%) |
Apr 20, 2004 | 6.745 | 6.762 | 6.660 | 6.684 | 460,141 | -0.04(-0.54%) |
Apr 19, 2004 | 6.811 | 6.817 | 6.720 | 6.720 | 477,585 | -0.09(-1.37%) |
Apr 16, 2004 | 6.809 | 6.832 | 6.809 | 6.813 | 453,540 | +0.01(+0.12%) |
Apr 15, 2004 | 6.692 | 6.804 | 6.692 | 6.804 | 1,574,663 | +0.08(+1.23%) |
Apr 14, 2004 | 6.830 | 6.830 | 6.698 | 6.722 | 535,102 | -0.10(-1.40%) |
Apr 13, 2004 | 6.874 | 6.874 | 6.787 | 6.817 | 515,773 | -0.07(-1.05%) |
Apr 12, 2004 | 7.010 | 7.017 | 6.855 | 6.889 | 569,990 | -0.10(-1.37%) |
Apr 08, 2004 | 6.983 | 7.017 | 6.978 | 6.985 | 409,223 | -0.00(-0.06%) |
Apr 07, 2004 | 7.031 | 7.040 | 6.968 | 6.989 | 397,437 | -0.05(-0.75%) |
Apr 06, 2004 | 7.063 | 7.074 | 7.025 | 7.042 | 562,447 | -0.03(-0.39%) |
Apr 05, 2004 | 6.983 | 7.084 | 6.957 | 7.070 | 804,304 | +0.08(+1.12%) |
Apr 02, 2004 | 7.053 | 7.063 | 6.944 | 6.991 | 607,235 | -0.06(-0.87%) |
Apr 01, 2004 | 6.894 | 7.055 | 6.894 | 7.053 | 988,172 | +0.07(+1.00%) |
Mar 31, 2004 | 6.830 | 6.989 | 6.819 | 6.983 | 1,339,406 | +0.17(+2.43%) |
Mar 30, 2004 | 6.904 | 6.904 | 6.817 | 6.817 | 721,327 | -0.09(-1.26%) |
Mar 29, 2004 | 6.830 | 6.904 | 6.811 | 6.904 | 725,571 | +0.08(+1.24%) |
Mar 26, 2004 | 6.813 | 6.828 | 6.809 | 6.819 | 533,688 | -0.00(-0.06%) |
Mar 25, 2004 | 6.819 | 6.828 | 6.809 | 6.824 | 632,222 | +0.01(+0.22%) |
Mar 24, 2004 | 6.813 | 6.832 | 6.800 | 6.809 | 1,098,964 | -0.01(-0.16%) |
Mar 23, 2004 | 6.841 | 6.851 | 6.809 | 6.819 | 934,426 | +0.00(+0.00%) |
Mar 22, 2004 | 6.853 | 6.889 | 6.809 | 6.819 | 1,649,153 | -0.07(-1.08%) |
Mar 19, 2004 | 6.766 | 6.894 | 6.745 | 6.894 | 11,902,382 | +0.08(+1.25%) |
Mar 18, 2004 | 6.978 | 6.978 | 6.809 | 6.809 | 3,218,631 | -0.18(-2.52%) |
Mar 17, 2004 | 7.019 | 7.042 | 6.981 | 6.985 | 862,293 | +0.00(+0.06%) |
Mar 16, 2004 | 7.000 | 7.061 | 6.981 | 6.981 | 520,959 | -0.02(-0.27%) |
Mar 15, 2004 | 7.053 | 7.067 | 6.955 | 7.000 | 1,042,389 | -0.08(-1.17%) |
Mar 12, 2004 | 6.870 | 7.099 | 6.870 | 7.082 | 1,519,503 | +0.21(+3.09%) |
Mar 11, 2004 | 6.894 | 6.925 | 6.836 | 6.870 | 779,317 | -0.02(-0.34%) |
Mar 10, 2004 | 6.951 | 7.002 | 6.883 | 6.894 | 469,098 | -0.10(-1.43%) |
Mar 09, 2004 | 7.002 | 7.053 | 6.966 | 6.993 | 439,397 | -0.01(-0.12%) |
Mar 08, 2004 | 7.010 | 7.021 | 6.981 | 7.002 | 237,142 | +0.03(+0.43%) |
Mar 05, 2004 | 6.989 | 6.997 | 6.968 | 6.972 | 260,715 | -0.01(-0.12%) |
Mar 04, 2004 | 6.978 | 6.989 | 6.947 | 6.981 | 272,973 | -0.01(-0.15%) |
Mar 03, 2004 | 7.031 | 7.031 | 6.983 | 6.991 | 216,398 | -0.02(-0.30%) |
Mar 02, 2004 | 7.000 | 7.091 | 7.000 | 7.012 | 517,187 | +0.00(+0.03%) |
Mar 01, 2004 | 7.021 | 7.040 | 6.959 | 7.010 | 294,660 | -0.01(-0.15%) |
Feb 27, 2004 | 6.898 | 7.021 | 6.898 | 7.021 | 425,724 | +0.11(+1.56%) |
Feb 26, 2004 | 6.872 | 6.942 | 6.872 | 6.913 | 629,865 | +0.02(+0.25%) |
Feb 25, 2004 | 6.904 | 6.904 | 6.872 | 6.896 | 331,905 | -0.02(-0.28%) |
Feb 24, 2004 | 6.902 | 6.936 | 6.889 | 6.915 | 738,771 | +0.01(+0.18%) |
Feb 23, 2004 | 6.938 | 6.949 | 6.894 | 6.902 | 368,207 | -0.04(-0.55%) |
Feb 20, 2004 | 6.925 | 6.949 | 6.894 | 6.940 | 406,866 | +0.04(+0.61%) |
Feb 19, 2004 | 6.966 | 6.997 | 6.894 | 6.898 | 310,218 | -0.05(-0.76%) |
Feb 18, 2004 | 6.936 | 6.974 | 6.915 | 6.951 | 362,549 | -0.01(-0.09%) |
Feb 17, 2004 | 6.915 | 6.957 | 6.894 | 6.957 | 358,306 | +0.06(+0.89%) |
Feb 13, 2004 | 6.904 | 6.936 | 6.894 | 6.896 | 378,107 | -0.03(-0.40%) |
Feb 12, 2004 | 6.915 | 6.947 | 6.902 | 6.923 | 219,698 | -0.03(-0.37%) |
Feb 11, 2004 | 6.951 | 6.957 | 6.894 | 6.949 | 442,225 | -0.00(-0.03%) |
Feb 10, 2004 | 6.908 | 6.951 | 6.894 | 6.951 | 812,318 | +0.04(+0.61%) |
Feb 09, 2004 | 6.900 | 6.957 | 6.872 | 6.908 | 877,379 | +0.01(+0.12%) |
Feb 06, 2004 | 6.819 | 6.911 | 6.811 | 6.900 | 1,121,122 | +0.06(+0.90%) |
Feb 05, 2004 | 6.915 | 6.915 | 6.809 | 6.838 | 1,204,570 | +0.07(+1.07%) |
Feb 04, 2004 | 6.896 | 6.908 | 6.766 | 6.766 | 982,986 | -0.14(-2.03%) |
Feb 03, 2004 | 6.841 | 6.930 | 6.841 | 6.906 | 869,365 | +0.05(+0.77%) |