Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.977 | 7.012 | 6.947 | 7.006 | 77,045 | -0.03(-0.42%) |
Apr 29, 2004 | 6.995 | 7.118 | 6.983 | 7.036 | 141,702 | +0.01(+0.08%) |
Apr 28, 2004 | 7.071 | 7.071 | 6.947 | 7.030 | 47,686 | -0.14(-1.89%) |
Apr 27, 2004 | 7.189 | 7.236 | 7.160 | 7.165 | 93,676 | -0.02(-0.25%) |
Apr 26, 2004 | 7.207 | 7.248 | 7.165 | 7.183 | 183,110 | +0.10(+1.41%) |
Apr 23, 2004 | 7.012 | 7.107 | 7.012 | 7.083 | 78,572 | +0.12(+1.78%) |
Apr 22, 2004 | 6.865 | 6.965 | 6.847 | 6.959 | 74,160 | +0.05(+0.68%) |
Apr 21, 2004 | 6.894 | 6.965 | 6.888 | 6.912 | 87,057 | +0.00(+0.00%) |
Apr 20, 2004 | 6.983 | 7.018 | 6.912 | 6.912 | 167,158 | -0.11(-1.59%) |
Apr 19, 2004 | 6.995 | 7.059 | 6.983 | 7.024 | 52,947 | +0.01(+0.08%) |
Apr 16, 2004 | 6.953 | 7.095 | 6.953 | 7.018 | 157,145 | +0.12(+1.71%) |
Apr 15, 2004 | 6.812 | 6.930 | 6.759 | 6.900 | 213,317 | +0.17(+2.54%) |
Apr 14, 2004 | 6.629 | 6.765 | 6.629 | 6.729 | 112,343 | -0.01(-0.09%) |
Apr 13, 2004 | 6.735 | 6.765 | 6.676 | 6.735 | 129,483 | -0.10(-1.47%) |
Apr 12, 2004 | 6.806 | 6.965 | 6.777 | 6.835 | 146,454 | -0.03(-0.43%) |
Apr 08, 2004 | 6.830 | 6.877 | 6.747 | 6.865 | 230,287 | -0.06(-0.85%) |
Apr 07, 2004 | 6.918 | 7.095 | 6.883 | 6.924 | 459,048 | -0.05(-0.68%) |
Apr 06, 2004 | 6.918 | 7.018 | 6.900 | 6.971 | 191,934 | -0.01(-0.08%) |
Apr 05, 2004 | 6.942 | 7.012 | 6.865 | 6.977 | 114,210 | -0.12(-1.74%) |
Apr 02, 2004 | 7.036 | 7.101 | 6.983 | 7.101 | 178,358 | +0.13(+1.86%) |
Apr 01, 2004 | 6.894 | 6.983 | 6.894 | 6.971 | 166,649 | +0.19(+2.87%) |
Mar 31, 2004 | 6.800 | 6.847 | 6.747 | 6.777 | 207,377 | -0.09(-1.29%) |
Mar 30, 2004 | 6.771 | 6.865 | 6.771 | 6.865 | 75,857 | +0.04(+0.52%) |
Mar 29, 2004 | 6.759 | 6.853 | 6.759 | 6.830 | 70,257 | +0.15(+2.20%) |
Mar 26, 2004 | 6.718 | 6.729 | 6.659 | 6.682 | 98,597 | +0.02(+0.35%) |
Mar 25, 2004 | 6.594 | 6.676 | 6.576 | 6.659 | 51,420 | +0.12(+1.89%) |
Mar 24, 2004 | 6.541 | 6.588 | 6.488 | 6.535 | 68,899 | +0.01(+0.18%) |
Mar 23, 2004 | 6.564 | 6.617 | 6.482 | 6.523 | 75,178 | -0.01(-0.09%) |
Mar 22, 2004 | 6.535 | 6.588 | 6.500 | 6.529 | 54,644 | -0.03(-0.45%) |
Mar 19, 2004 | 6.564 | 6.606 | 6.494 | 6.558 | 354,510 | -0.01(-0.09%) |
Mar 18, 2004 | 6.617 | 6.617 | 6.458 | 6.564 | 50,232 | +0.05(+0.81%) |
Mar 17, 2004 | 6.505 | 6.523 | 6.476 | 6.511 | 98,767 | -0.03(-0.45%) |
Mar 16, 2004 | 6.570 | 6.682 | 6.482 | 6.541 | 95,882 | +0.21(+3.26%) |
Mar 15, 2004 | 6.482 | 6.482 | 6.335 | 6.335 | 96,561 | -0.18(-2.80%) |
Mar 12, 2004 | 6.482 | 6.517 | 6.394 | 6.517 | 73,821 | +0.06(+1.00%) |
Mar 11, 2004 | 6.405 | 6.547 | 6.405 | 6.452 | 229,099 | -0.01(-0.18%) |
Mar 10, 2004 | 6.500 | 6.541 | 6.405 | 6.464 | 196,177 | -0.18(-2.66%) |
Mar 09, 2004 | 6.688 | 6.729 | 6.612 | 6.641 | 204,832 | -0.04(-0.62%) |
Mar 08, 2004 | 6.765 | 6.765 | 6.641 | 6.682 | 130,671 | -0.08(-1.22%) |
Mar 05, 2004 | 6.782 | 6.824 | 6.700 | 6.765 | 71,614 | -0.03(-0.43%) |
Mar 04, 2004 | 6.794 | 6.800 | 6.712 | 6.794 | 114,889 | +0.01(+0.17%) |
Mar 03, 2004 | 6.718 | 6.794 | 6.676 | 6.782 | 92,997 | +0.05(+0.70%) |
Mar 02, 2004 | 6.765 | 6.800 | 6.670 | 6.735 | 169,364 | -0.16(-2.39%) |
Mar 01, 2004 | 6.788 | 6.971 | 6.782 | 6.900 | 296,642 | -0.07(-1.01%) |
Feb 27, 2004 | 6.947 | 6.971 | 6.847 | 6.971 | 182,601 | +0.09(+1.28%) |
Feb 26, 2004 | 6.888 | 6.947 | 6.759 | 6.883 | 147,302 | +0.01(+0.17%) |
Feb 25, 2004 | 6.841 | 6.912 | 6.806 | 6.871 | 151,205 | +0.17(+2.55%) |
Feb 24, 2004 | 6.765 | 6.818 | 6.635 | 6.700 | 166,988 | -0.05(-0.70%) |
Feb 23, 2004 | 6.995 | 7.006 | 6.718 | 6.747 | 167,667 | -0.14(-1.97%) |
Feb 20, 2004 | 7.071 | 7.071 | 6.859 | 6.883 | 98,088 | -0.18(-2.50%) |
Feb 19, 2004 | 6.989 | 7.177 | 6.989 | 7.059 | 195,159 | +0.31(+4.54%) |
Feb 18, 2004 | 6.853 | 6.877 | 6.718 | 6.753 | 131,350 | -0.14(-1.97%) |
Feb 17, 2004 | 6.865 | 6.918 | 6.794 | 6.888 | 254,555 | +0.32(+4.94%) |
Feb 13, 2004 | 6.594 | 6.635 | 6.511 | 6.564 | 67,711 | -0.04(-0.54%) |
Feb 12, 2004 | 6.612 | 6.623 | 6.541 | 6.600 | 164,273 | -0.09(-1.41%) |
Feb 11, 2004 | 6.629 | 6.712 | 6.517 | 6.694 | 234,700 | +0.03(+0.44%) |
Feb 10, 2004 | 6.682 | 6.682 | 6.594 | 6.665 | 195,498 | -0.08(-1.14%) |
Feb 09, 2004 | 6.759 | 6.800 | 6.682 | 6.741 | 104,707 | +0.12(+1.87%) |
Feb 06, 2004 | 6.588 | 6.641 | 6.558 | 6.617 | 65,335 | +0.05(+0.81%) |
Feb 05, 2004 | 6.594 | 6.617 | 6.488 | 6.564 | 131,859 | -0.02(-0.27%) |
Feb 04, 2004 | 6.600 | 6.659 | 6.553 | 6.582 | 195,838 | -0.03(-0.45%) |
Feb 03, 2004 | 6.600 | 6.653 | 6.553 | 6.612 | 173,097 | -0.03(-0.44%) |