Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.535 | 6.539 | 6.352 | 6.352 | 69,585 | -0.17(-2.66%) |
Apr 29, 2004 | 6.813 | 6.813 | 6.501 | 6.526 | 62,706 | -0.17(-2.59%) |
Apr 28, 2004 | 6.964 | 6.964 | 6.700 | 6.700 | 28,839 | -0.15(-2.17%) |
Apr 27, 2004 | 6.796 | 6.904 | 6.796 | 6.849 | 39,422 | +0.05(+0.74%) |
Apr 26, 2004 | 6.791 | 6.866 | 6.791 | 6.798 | 46,831 | -0.14(-2.00%) |
Apr 23, 2004 | 7.030 | 7.043 | 6.823 | 6.937 | 30,956 | -0.09(-1.33%) |
Apr 22, 2004 | 7.095 | 7.095 | 6.957 | 7.030 | 53,181 | -0.06(-0.85%) |
Apr 21, 2004 | 7.121 | 7.121 | 6.828 | 7.090 | 39,158 | +0.10(+1.41%) |
Apr 20, 2004 | 7.234 | 7.337 | 6.992 | 6.992 | 38,099 | -0.31(-4.31%) |
Apr 19, 2004 | 7.370 | 7.370 | 7.307 | 7.307 | 20,637 | -0.09(-1.19%) |
Apr 16, 2004 | 7.325 | 7.395 | 7.244 | 7.395 | 43,920 | +0.09(+1.17%) |
Apr 15, 2004 | 7.347 | 7.347 | 7.274 | 7.310 | 27,516 | -0.04(-0.48%) |
Apr 14, 2004 | 7.383 | 7.383 | 7.244 | 7.345 | 18,256 | +0.05(+0.69%) |
Apr 13, 2004 | 7.496 | 7.499 | 7.295 | 7.295 | 16,404 | -0.16(-2.20%) |
Apr 12, 2004 | 7.413 | 7.471 | 7.403 | 7.458 | 12,435 | +0.01(+0.13%) |
Apr 08, 2004 | 7.378 | 7.473 | 7.247 | 7.448 | 26,458 | +0.02(+0.20%) |
Apr 07, 2004 | 7.400 | 7.433 | 7.327 | 7.433 | 11,641 | +0.10(+1.41%) |
Apr 06, 2004 | 7.458 | 7.458 | 7.325 | 7.330 | 15,874 | -0.12(-1.56%) |
Apr 05, 2004 | 7.403 | 7.446 | 7.350 | 7.446 | 15,610 | +0.05(+0.61%) |
Apr 02, 2004 | 7.317 | 7.400 | 7.204 | 7.400 | 28,839 | +0.15(+2.01%) |
Apr 01, 2004 | 6.942 | 7.295 | 6.942 | 7.254 | 48,683 | +0.23(+3.30%) |
Mar 31, 2004 | 7.128 | 7.128 | 7.010 | 7.022 | 14,552 | +0.02(+0.25%) |
Mar 30, 2004 | 6.992 | 7.088 | 6.944 | 7.005 | 34,924 | +0.00(+0.00%) |
Mar 29, 2004 | 6.961 | 7.005 | 6.917 | 7.005 | 12,699 | +0.12(+1.79%) |
Mar 26, 2004 | 7.098 | 7.123 | 6.869 | 6.881 | 21,431 | -0.20(-2.81%) |
Mar 25, 2004 | 6.904 | 7.128 | 6.854 | 7.080 | 54,768 | +0.26(+3.84%) |
Mar 24, 2004 | 6.816 | 6.942 | 6.803 | 6.818 | 17,727 | -0.05(-0.77%) |
Mar 23, 2004 | 6.838 | 6.942 | 6.821 | 6.871 | 6,349 | +0.04(+0.55%) |
Mar 22, 2004 | 7.058 | 7.058 | 6.828 | 6.833 | 25,135 | -0.22(-3.18%) |
Mar 19, 2004 | 7.106 | 7.148 | 7.058 | 7.058 | 23,283 | -0.08(-1.13%) |
Mar 18, 2004 | 7.184 | 7.332 | 7.118 | 7.138 | 15,874 | -0.17(-2.31%) |
Mar 17, 2004 | 7.068 | 7.307 | 7.068 | 7.307 | 33,072 | +0.16(+2.29%) |
Mar 16, 2004 | 7.055 | 7.169 | 7.055 | 7.143 | 35,718 | +0.09(+1.25%) |
Mar 15, 2004 | 7.214 | 7.279 | 7.055 | 7.055 | 21,431 | -0.23(-3.11%) |
Mar 12, 2004 | 7.118 | 7.282 | 7.065 | 7.282 | 34,131 | +0.15(+2.08%) |
Mar 11, 2004 | 7.176 | 7.234 | 7.123 | 7.133 | 19,314 | +0.02(+0.21%) |
Mar 10, 2004 | 7.282 | 7.307 | 7.118 | 7.118 | 49,741 | -0.08(-1.05%) |
Mar 09, 2004 | 7.206 | 7.307 | 7.181 | 7.194 | 21,695 | -0.05(-0.66%) |
Mar 08, 2004 | 7.156 | 7.307 | 7.156 | 7.242 | 74,612 | +0.16(+2.24%) |
Mar 05, 2004 | 6.929 | 7.161 | 6.929 | 7.083 | 49,212 | +0.05(+0.75%) |
Mar 04, 2004 | 6.969 | 7.043 | 6.969 | 7.030 | 13,758 | +0.01(+0.11%) |
Mar 03, 2004 | 6.980 | 7.040 | 6.959 | 7.022 | 11,906 | +0.03(+0.43%) |
Mar 02, 2004 | 6.954 | 7.060 | 6.912 | 6.992 | 31,220 | +0.08(+1.17%) |
Mar 01, 2004 | 6.891 | 6.967 | 6.864 | 6.912 | 25,929 | +0.03(+0.40%) |
Feb 27, 2004 | 6.906 | 6.992 | 6.869 | 6.884 | 31,749 | -0.08(-1.19%) |
Feb 26, 2004 | 7.080 | 7.080 | 6.957 | 6.967 | 39,422 | -0.11(-1.53%) |
Feb 25, 2004 | 6.919 | 7.075 | 6.874 | 7.075 | 26,193 | +0.16(+2.30%) |
Feb 24, 2004 | 6.828 | 6.916 | 6.783 | 6.916 | 28,045 | +0.09(+1.29%) |
Feb 23, 2004 | 6.768 | 6.841 | 6.740 | 6.828 | 57,678 | +0.02(+0.37%) |
Feb 20, 2004 | 6.740 | 6.803 | 6.644 | 6.803 | 36,247 | +0.07(+0.97%) |
Feb 19, 2004 | 6.801 | 6.803 | 6.688 | 6.738 | 36,247 | -0.06(-0.93%) |
Feb 18, 2004 | 6.700 | 6.803 | 6.700 | 6.801 | 16,139 | +0.07(+1.09%) |
Feb 17, 2004 | 6.738 | 6.743 | 6.695 | 6.728 | 27,251 | +0.06(+0.91%) |
Feb 13, 2004 | 6.778 | 6.778 | 6.667 | 6.667 | 57,943 | -0.09(-1.27%) |
Feb 12, 2004 | 6.740 | 6.803 | 6.740 | 6.753 | 53,445 | -0.01(-0.19%) |
Feb 11, 2004 | 6.821 | 6.821 | 6.715 | 6.765 | 63,235 | -0.04(-0.52%) |
Feb 10, 2004 | 6.879 | 6.879 | 6.753 | 6.801 | 50,270 | -0.07(-0.99%) |
Feb 09, 2004 | 6.715 | 6.869 | 6.715 | 6.869 | 19,049 | +0.12(+1.79%) |
Feb 06, 2004 | 6.413 | 6.803 | 6.413 | 6.748 | 103,187 | +0.34(+5.31%) |
Feb 05, 2004 | 6.551 | 6.581 | 6.400 | 6.408 | 70,908 | -0.06(-0.85%) |
Feb 04, 2004 | 6.856 | 6.884 | 6.425 | 6.463 | 123,030 | -0.45(-6.49%) |
Feb 03, 2004 | 6.879 | 7.012 | 6.866 | 6.912 | 16,404 | +0.03(+0.48%) |