Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.194 | 7.227 | 7.166 | 7.187 | 497,342 | +0.01(+0.15%) |
Apr 29, 2004 | 7.180 | 7.180 | 7.130 | 7.176 | 433,952 | +0.01(+0.20%) |
Apr 28, 2004 | 7.108 | 7.180 | 7.108 | 7.162 | 519,123 | +0.03(+0.35%) |
Apr 27, 2004 | 7.166 | 7.176 | 7.126 | 7.137 | 662,936 | +0.00(+0.00%) |
Apr 26, 2004 | 7.112 | 7.162 | 7.080 | 7.137 | 449,869 | +0.02(+0.30%) |
Apr 23, 2004 | 7.151 | 7.162 | 7.108 | 7.116 | 530,572 | +0.00(+0.05%) |
Apr 22, 2004 | 7.169 | 7.169 | 7.087 | 7.112 | 426,692 | -0.05(-0.75%) |
Apr 21, 2004 | 7.162 | 7.234 | 7.116 | 7.166 | 643,389 | +0.01(+0.15%) |
Apr 20, 2004 | 7.144 | 7.162 | 7.108 | 7.155 | 731,352 | +0.02(+0.25%) |
Apr 19, 2004 | 7.101 | 7.144 | 7.033 | 7.137 | 358,834 | +0.02(+0.25%) |
Apr 16, 2004 | 7.040 | 7.123 | 7.040 | 7.119 | 360,510 | +0.06(+0.86%) |
Apr 15, 2004 | 7.083 | 7.101 | 7.030 | 7.058 | 306,615 | -0.03(-0.35%) |
Apr 14, 2004 | 7.055 | 7.083 | 6.976 | 7.083 | 535,319 | +0.06(+0.92%) |
Apr 13, 2004 | 7.062 | 7.065 | 6.994 | 7.019 | 315,830 | -0.01(-0.15%) |
Apr 12, 2004 | 7.058 | 7.069 | 6.972 | 7.030 | 324,487 | -0.01(-0.10%) |
Apr 08, 2004 | 7.005 | 7.062 | 6.983 | 7.037 | 194,357 | +0.01(+0.20%) |
Apr 07, 2004 | 7.030 | 7.040 | 6.951 | 7.022 | 365,536 | +0.02(+0.31%) |
Apr 06, 2004 | 6.987 | 7.033 | 6.936 | 7.001 | 260,259 | -0.03(-0.36%) |
Apr 05, 2004 | 6.976 | 7.026 | 6.929 | 7.026 | 287,626 | +0.00(+0.00%) |
Apr 02, 2004 | 6.954 | 7.037 | 6.915 | 7.026 | 220,327 | +0.07(+1.03%) |
Apr 01, 2004 | 6.997 | 6.997 | 6.929 | 6.954 | 251,882 | -0.03(-0.36%) |
Mar 31, 2004 | 7.001 | 7.022 | 6.954 | 6.979 | 246,018 | +0.00(+0.05%) |
Mar 30, 2004 | 6.951 | 6.990 | 6.933 | 6.976 | 243,504 | +0.04(+0.52%) |
Mar 29, 2004 | 7.008 | 7.022 | 6.940 | 6.940 | 243,504 | -0.04(-0.62%) |
Mar 26, 2004 | 6.936 | 7.019 | 6.929 | 6.983 | 268,358 | +0.05(+0.78%) |
Mar 25, 2004 | 6.940 | 6.972 | 6.911 | 6.929 | 311,083 | +0.00(+0.05%) |
Mar 24, 2004 | 6.947 | 6.972 | 6.911 | 6.926 | 313,037 | -0.02(-0.31%) |
Mar 23, 2004 | 6.929 | 6.997 | 6.915 | 6.947 | 493,711 | -0.02(-0.31%) |
Mar 22, 2004 | 7.001 | 7.001 | 6.940 | 6.969 | 353,808 | -0.05(-0.66%) |
Mar 19, 2004 | 7.022 | 7.044 | 6.976 | 7.015 | 262,773 | +0.03(+0.36%) |
Mar 18, 2004 | 7.022 | 7.047 | 6.976 | 6.990 | 344,872 | -0.01(-0.15%) |
Mar 17, 2004 | 7.015 | 7.033 | 6.983 | 7.001 | 260,818 | +0.01(+0.10%) |
Mar 16, 2004 | 7.005 | 7.058 | 6.983 | 6.994 | 259,980 | -0.03(-0.36%) |
Mar 15, 2004 | 7.076 | 7.080 | 7.012 | 7.019 | 216,417 | -0.06(-0.86%) |
Mar 12, 2004 | 7.062 | 7.080 | 7.019 | 7.080 | 365,815 | +0.00(+0.00%) |
Mar 11, 2004 | 7.065 | 7.087 | 7.008 | 7.080 | 328,675 | +0.02(+0.25%) |
Mar 10, 2004 | 7.083 | 7.083 | 7.001 | 7.062 | 346,268 | +0.01(+0.20%) |
Mar 09, 2004 | 7.083 | 7.090 | 7.030 | 7.047 | 242,108 | -0.01(-0.10%) |
Mar 08, 2004 | 7.051 | 7.105 | 7.022 | 7.055 | 345,430 | +0.05(+0.72%) |
Mar 05, 2004 | 7.065 | 7.090 | 6.983 | 7.005 | 629,147 | -0.06(-0.81%) |
Mar 04, 2004 | 7.033 | 7.069 | 7.012 | 7.062 | 285,950 | +0.03(+0.46%) |
Mar 03, 2004 | 6.994 | 7.030 | 6.944 | 7.030 | 254,954 | +0.05(+0.72%) |
Mar 02, 2004 | 6.940 | 6.979 | 6.929 | 6.979 | 282,320 | +0.03(+0.41%) |
Mar 01, 2004 | 6.940 | 6.958 | 6.915 | 6.951 | 257,188 | -0.01(-0.10%) |
Feb 27, 2004 | 6.933 | 6.972 | 6.919 | 6.958 | 280,365 | +0.04(+0.52%) |
Feb 26, 2004 | 6.997 | 7.030 | 6.922 | 6.922 | 278,131 | -0.04(-0.57%) |
Feb 25, 2004 | 6.962 | 7.015 | 6.951 | 6.962 | 229,542 | +0.04(+0.52%) |
Feb 24, 2004 | 6.972 | 6.972 | 6.890 | 6.926 | 663,774 | -0.03(-0.36%) |
Feb 23, 2004 | 6.962 | 6.983 | 6.929 | 6.951 | 313,875 | +0.00(+0.00%) |
Feb 20, 2004 | 6.962 | 7.001 | 6.936 | 6.951 | 348,781 | -0.02(-0.31%) |
Feb 19, 2004 | 7.033 | 7.037 | 6.965 | 6.972 | 229,821 | -0.08(-1.12%) |
Feb 18, 2004 | 7.069 | 7.098 | 6.994 | 7.051 | 293,490 | +0.00(+0.05%) |
Feb 17, 2004 | 7.098 | 7.098 | 7.019 | 7.047 | 259,422 | -0.03(-0.46%) |
Feb 13, 2004 | 7.026 | 7.080 | 7.019 | 7.080 | 211,391 | +0.07(+0.97%) |
Feb 12, 2004 | 7.019 | 7.040 | 6.969 | 7.012 | 264,448 | -0.01(-0.10%) |
Feb 11, 2004 | 7.080 | 7.080 | 6.972 | 7.019 | 232,614 | -0.05(-0.71%) |
Feb 10, 2004 | 6.954 | 7.076 | 6.947 | 7.069 | 430,880 | +0.10(+1.49%) |
Feb 09, 2004 | 7.019 | 7.044 | 6.965 | 6.965 | 227,587 | -0.04(-0.56%) |
Feb 06, 2004 | 7.001 | 7.030 | 6.965 | 7.005 | 287,067 | +0.04(+0.57%) |
Feb 05, 2004 | 7.058 | 7.058 | 6.947 | 6.965 | 367,770 | -0.09(-1.22%) |
Feb 04, 2004 | 6.997 | 7.051 | 6.983 | 7.051 | 205,247 | +0.09(+1.29%) |
Feb 03, 2004 | 7.019 | 7.069 | 6.929 | 6.962 | 305,777 | -0.02(-0.26%) |