Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.458 | 6.458 | 6.235 | 6.235 | 66,160 | -0.23(-3.58%) |
Apr 29, 2004 | 6.511 | 6.515 | 6.466 | 6.466 | 11,894 | -0.02(-0.27%) |
Apr 28, 2004 | 6.707 | 6.718 | 6.484 | 6.484 | 18,584 | -0.22(-3.33%) |
Apr 27, 2004 | 6.682 | 6.707 | 6.657 | 6.707 | 12,637 | +0.07(+1.03%) |
Apr 26, 2004 | 6.569 | 6.659 | 6.569 | 6.639 | 6,690 | +0.05(+0.73%) |
Apr 23, 2004 | 6.590 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 6.574 | 6.592 | 6.559 | 6.590 | 8,920 | +0.17(+2.68%) |
Apr 21, 2004 | 6.458 | 6.458 | 6.415 | 6.418 | 5,203 | -0.11(-1.63%) |
Apr 20, 2004 | 6.792 | 6.792 | 6.524 | 6.524 | 3,716 | +0.00(+0.00%) |
Apr 19, 2004 | 6.785 | 6.785 | 6.524 | 6.524 | 12,637 | -0.20(-3.00%) |
Apr 16, 2004 | 6.766 | 6.766 | 6.721 | 6.726 | 16,354 | +0.08(+1.21%) |
Apr 15, 2004 | 6.614 | 6.750 | 6.565 | 6.645 | 14,124 | +0.08(+1.29%) |
Apr 14, 2004 | 6.659 | 6.659 | 6.558 | 6.561 | 10,407 | -0.10(-1.47%) |
Apr 13, 2004 | 6.783 | 6.783 | 6.601 | 6.659 | 8,920 | -0.08(-1.20%) |
Apr 12, 2004 | 6.863 | 6.863 | 6.739 | 6.739 | 5,203 | -0.19(-2.72%) |
Apr 08, 2004 | 6.858 | 6.928 | 6.858 | 6.928 | 25,274 | +0.07(+0.98%) |
Apr 07, 2004 | 6.715 | 6.861 | 6.661 | 6.861 | 6,690 | +0.10(+1.49%) |
Apr 06, 2004 | 6.726 | 6.760 | 6.726 | 6.760 | 4,460 | +0.03(+0.50%) |
Apr 05, 2004 | 6.667 | 6.726 | 6.592 | 6.726 | 34,195 | -0.03(-0.42%) |
Apr 02, 2004 | 6.726 | 6.754 | 6.661 | 6.754 | 17,841 | +0.03(+0.46%) |
Apr 01, 2004 | 6.723 | 6.760 | 6.723 | 6.723 | 4,460 | -0.01(-0.18%) |
Mar 31, 2004 | 6.735 | 6.756 | 6.735 | 6.735 | 2,973 | -0.02(-0.30%) |
Mar 30, 2004 | 6.730 | 6.760 | 6.535 | 6.756 | 6,690 | +0.06(+0.82%) |
Mar 29, 2004 | 6.727 | 6.727 | 6.543 | 6.700 | 7,433 | +0.15(+2.36%) |
Mar 26, 2004 | 6.546 | 6.546 | 6.546 | 6.546 | 2,230 | -0.15(-2.29%) |
Mar 25, 2004 | 6.566 | 6.699 | 6.527 | 6.699 | 16,354 | +0.17(+2.64%) |
Mar 24, 2004 | 6.561 | 6.702 | 6.477 | 6.527 | 10,407 | -0.07(-1.02%) |
Mar 23, 2004 | 6.518 | 6.618 | 6.515 | 6.594 | 21,558 | +0.10(+1.60%) |
Mar 22, 2004 | 6.608 | 6.793 | 6.491 | 6.491 | 42,372 | -0.02(-0.29%) |
Mar 19, 2004 | 6.658 | 6.658 | 6.505 | 6.509 | 16,354 | -0.10(-1.49%) |
Mar 18, 2004 | 6.653 | 6.653 | 6.608 | 6.608 | 2,973 | -0.10(-1.48%) |
Mar 17, 2004 | 6.707 | 6.707 | 6.707 | 6.707 | 5,203 | +0.22(+3.34%) |
Mar 16, 2004 | 6.519 | 6.583 | 6.477 | 6.491 | 25,274 | -0.03(-0.41%) |
Mar 15, 2004 | 6.504 | 6.557 | 6.504 | 6.518 | 9,663 | -0.22(-3.29%) |
Mar 12, 2004 | 6.719 | 6.813 | 6.606 | 6.739 | 38,655 | +0.05(+0.70%) |
Mar 11, 2004 | 6.683 | 6.726 | 6.539 | 6.692 | 25,274 | -0.02(-0.34%) |
Mar 10, 2004 | 6.532 | 6.725 | 6.532 | 6.715 | 43,859 | +0.16(+2.40%) |
Mar 09, 2004 | 6.643 | 6.643 | 6.558 | 6.558 | 19,327 | -0.17(-2.50%) |
Mar 08, 2004 | 6.726 | 6.726 | 6.726 | 6.726 | 743 | +0.01(+0.18%) |
Mar 05, 2004 | 6.632 | 6.725 | 6.437 | 6.714 | 98,869 | +0.12(+1.84%) |
Mar 04, 2004 | 6.593 | 6.593 | 6.593 | 6.593 | 2,230 | +0.03(+0.53%) |
Mar 03, 2004 | 6.575 | 6.575 | 6.558 | 6.558 | 1,486 | -0.08(-1.22%) |
Mar 02, 2004 | 6.631 | 6.679 | 6.631 | 6.639 | 18,584 | +0.05(+0.71%) |
Mar 01, 2004 | 6.592 | 6.592 | 6.592 | 6.592 | 1,486 | -0.06(-0.97%) |
Feb 27, 2004 | 6.691 | 6.705 | 6.578 | 6.656 | 17,097 | -0.05(-0.74%) |
Feb 26, 2004 | 6.551 | 6.706 | 6.551 | 6.706 | 14,867 | +0.14(+2.15%) |
Feb 25, 2004 | 6.565 | 6.565 | 6.565 | 6.565 | 5,947 | +0.00(+0.00%) |
Feb 24, 2004 | 6.565 | 6.565 | 6.565 | 6.565 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 6.596 | 6.657 | 6.565 | 6.565 | 6,690 | -0.13(-1.91%) |
Feb 20, 2004 | 6.686 | 6.725 | 6.569 | 6.692 | 60,957 | -0.00(-0.04%) |
Feb 19, 2004 | 6.686 | 6.724 | 6.626 | 6.695 | 23,044 | -0.02(-0.34%) |
Feb 18, 2004 | 6.682 | 6.718 | 6.682 | 6.718 | 2,230 | +0.00(+0.06%) |
Feb 17, 2004 | 6.686 | 6.714 | 6.686 | 6.714 | 2,973 | +0.14(+2.19%) |
Feb 13, 2004 | 6.670 | 6.670 | 6.555 | 6.570 | 21,558 | -0.14(-2.07%) |
Feb 12, 2004 | 6.700 | 6.744 | 6.692 | 6.709 | 8,177 | -0.03(-0.46%) |
Feb 11, 2004 | 6.858 | 6.858 | 6.687 | 6.739 | 26,761 | -0.12(-1.75%) |
Feb 10, 2004 | 6.859 | 6.859 | 6.859 | 6.859 | 4,460 | +0.00(+0.00%) |
Feb 09, 2004 | 6.692 | 6.861 | 6.692 | 6.859 | 14,867 | +0.13(+1.98%) |
Feb 06, 2004 | 6.715 | 6.726 | 6.699 | 6.726 | 7,433 | +0.20(+3.07%) |
Feb 05, 2004 | 6.528 | 6.726 | 6.524 | 6.526 | 37,912 | -0.00(-0.02%) |
Feb 04, 2004 | 6.689 | 6.689 | 6.527 | 6.527 | 11,150 | -0.15(-2.18%) |
Feb 03, 2004 | 6.672 | 6.675 | 6.672 | 6.672 | 2,973 | +0.01(+0.20%) |