Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.256 | 6.256 | 6.104 | 6.170 | 487,019 | -0.09(-1.37%) |
Apr 29, 2004 | 6.220 | 6.302 | 6.203 | 6.256 | 351,248 | +0.02(+0.32%) |
Apr 28, 2004 | 6.322 | 6.345 | 6.220 | 6.236 | 388,827 | -0.05(-0.84%) |
Apr 27, 2004 | 6.223 | 6.319 | 6.187 | 6.289 | 802,506 | +0.04(+0.58%) |
Apr 26, 2004 | 6.279 | 6.349 | 6.190 | 6.253 | 654,612 | -0.06(-0.89%) |
Apr 23, 2004 | 6.302 | 6.411 | 6.289 | 6.309 | 517,022 | -0.03(-0.42%) |
Apr 22, 2004 | 6.335 | 6.415 | 6.286 | 6.335 | 595,515 | -0.02(-0.31%) |
Apr 21, 2004 | 6.566 | 6.596 | 6.355 | 6.355 | 634,307 | -0.21(-3.17%) |
Apr 20, 2004 | 6.580 | 6.580 | 6.471 | 6.563 | 486,716 | +0.02(+0.30%) |
Apr 19, 2004 | 6.580 | 6.583 | 6.467 | 6.543 | 340,034 | +0.00(+0.00%) |
Apr 16, 2004 | 6.322 | 6.580 | 6.289 | 6.543 | 342,156 | +0.22(+3.55%) |
Apr 15, 2004 | 6.378 | 6.444 | 6.203 | 6.319 | 685,524 | -0.10(-1.59%) |
Apr 14, 2004 | 6.609 | 6.632 | 6.335 | 6.421 | 919,791 | -0.27(-4.04%) |
Apr 13, 2004 | 6.906 | 6.906 | 6.649 | 6.692 | 708,860 | -0.15(-2.17%) |
Apr 12, 2004 | 6.827 | 6.843 | 6.715 | 6.840 | 536,115 | +0.06(+0.88%) |
Apr 08, 2004 | 6.748 | 6.909 | 6.712 | 6.781 | 476,715 | +0.02(+0.24%) |
Apr 07, 2004 | 6.728 | 6.811 | 6.721 | 6.764 | 492,777 | +0.02(+0.24%) |
Apr 06, 2004 | 6.814 | 6.830 | 6.721 | 6.748 | 630,367 | -0.04(-0.54%) |
Apr 05, 2004 | 6.896 | 6.933 | 6.764 | 6.784 | 568,239 | -0.12(-1.67%) |
Apr 02, 2004 | 6.926 | 6.962 | 6.883 | 6.900 | 535,812 | -0.02(-0.24%) |
Apr 01, 2004 | 6.840 | 6.923 | 6.834 | 6.916 | 327,306 | +0.06(+0.91%) |
Mar 31, 2004 | 6.863 | 6.873 | 6.797 | 6.853 | 506,415 | +0.02(+0.34%) |
Mar 30, 2004 | 6.860 | 6.863 | 6.794 | 6.830 | 513,991 | +0.00(+0.00%) |
Mar 29, 2004 | 6.840 | 6.843 | 6.774 | 6.830 | 359,430 | +0.03(+0.44%) |
Mar 26, 2004 | 6.758 | 6.843 | 6.751 | 6.801 | 493,686 | +0.04(+0.63%) |
Mar 25, 2004 | 6.721 | 6.781 | 6.715 | 6.758 | 686,433 | +0.05(+0.69%) |
Mar 24, 2004 | 6.774 | 6.774 | 6.659 | 6.712 | 707,648 | -0.06(-0.93%) |
Mar 23, 2004 | 6.758 | 6.787 | 6.692 | 6.774 | 719,770 | +0.02(+0.24%) |
Mar 22, 2004 | 6.801 | 6.811 | 6.735 | 6.758 | 517,628 | -0.05(-0.68%) |
Mar 19, 2004 | 6.814 | 6.837 | 6.804 | 6.804 | 348,520 | -0.04(-0.53%) |
Mar 18, 2004 | 6.837 | 6.847 | 6.797 | 6.840 | 510,658 | +0.01(+0.10%) |
Mar 17, 2004 | 6.791 | 6.850 | 6.784 | 6.834 | 661,582 | +0.01(+0.19%) |
Mar 16, 2004 | 6.801 | 6.837 | 6.771 | 6.820 | 585,211 | +0.01(+0.15%) |
Mar 15, 2004 | 6.890 | 6.890 | 6.771 | 6.811 | 594,606 | -0.07(-1.01%) |
Mar 12, 2004 | 6.863 | 6.883 | 6.787 | 6.880 | 457,016 | +0.05(+0.72%) |
Mar 11, 2004 | 6.890 | 6.913 | 6.817 | 6.830 | 512,476 | -0.06(-0.91%) |
Mar 10, 2004 | 6.929 | 6.962 | 6.870 | 6.893 | 630,064 | -0.03(-0.48%) |
Mar 09, 2004 | 7.025 | 7.025 | 6.896 | 6.926 | 694,313 | -0.08(-1.08%) |
Mar 08, 2004 | 7.018 | 7.028 | 6.942 | 7.002 | 576,422 | -0.05(-0.70%) |
Mar 05, 2004 | 7.002 | 7.051 | 6.969 | 7.051 | 532,478 | +0.09(+1.33%) |
Mar 04, 2004 | 7.005 | 7.005 | 6.929 | 6.959 | 748,864 | -0.03(-0.47%) |
Mar 03, 2004 | 6.913 | 7.012 | 6.890 | 6.992 | 578,847 | +0.06(+0.81%) |
Mar 02, 2004 | 6.929 | 6.975 | 6.867 | 6.936 | 449,136 | +0.01(+0.14%) |
Mar 01, 2004 | 6.883 | 6.926 | 6.837 | 6.926 | 470,351 | +0.05(+0.77%) |
Feb 27, 2004 | 6.847 | 6.909 | 6.797 | 6.873 | 438,529 | +0.05(+0.73%) |
Feb 26, 2004 | 6.781 | 6.857 | 6.781 | 6.824 | 516,719 | +0.06(+0.83%) |
Feb 25, 2004 | 6.698 | 6.794 | 6.698 | 6.768 | 461,865 | +0.04(+0.54%) |
Feb 24, 2004 | 6.758 | 6.778 | 6.698 | 6.731 | 806,749 | -0.02(-0.24%) |
Feb 23, 2004 | 6.820 | 6.824 | 6.731 | 6.748 | 852,511 | -0.06(-0.87%) |
Feb 20, 2004 | 6.857 | 6.877 | 6.781 | 6.807 | 628,852 | -0.05(-0.72%) |
Feb 19, 2004 | 6.923 | 6.926 | 6.830 | 6.857 | 669,159 | -0.06(-0.91%) |
Feb 18, 2004 | 6.893 | 6.929 | 6.867 | 6.919 | 513,991 | +0.04(+0.62%) |
Feb 17, 2004 | 6.923 | 6.926 | 6.837 | 6.877 | 589,151 | -0.02(-0.33%) |
Feb 13, 2004 | 6.896 | 6.956 | 6.843 | 6.900 | 771,897 | -0.01(-0.14%) |
Feb 12, 2004 | 6.903 | 6.929 | 6.870 | 6.909 | 582,786 | -0.00(-0.05%) |
Feb 11, 2004 | 6.903 | 6.929 | 6.840 | 6.913 | 964,341 | -0.00(-0.05%) |
Feb 10, 2004 | 6.909 | 6.975 | 6.830 | 6.916 | 830,994 | +0.05(+0.67%) |
Feb 09, 2004 | 6.913 | 6.972 | 6.820 | 6.870 | 683,706 | -0.09(-1.23%) |
Feb 06, 2004 | 6.946 | 6.979 | 6.830 | 6.956 | 673,099 | +0.01(+0.14%) |
Feb 05, 2004 | 6.929 | 6.946 | 6.830 | 6.946 | 670,674 | +0.04(+0.53%) |
Feb 04, 2004 | 6.863 | 6.909 | 6.837 | 6.909 | 542,782 | +0.05(+0.72%) |
Feb 03, 2004 | 6.824 | 6.903 | 6.801 | 6.860 | 629,155 | +0.07(+1.02%) |