Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.194 | 7.226 | 7.165 | 7.187 | 497,362 | +0.01(+0.15%) |
Apr 29, 2004 | 7.180 | 7.180 | 7.130 | 7.176 | 433,970 | +0.01(+0.20%) |
Apr 28, 2004 | 7.108 | 7.180 | 7.108 | 7.162 | 519,144 | +0.03(+0.35%) |
Apr 27, 2004 | 7.165 | 7.176 | 7.126 | 7.137 | 662,963 | +0.00(+0.00%) |
Apr 26, 2004 | 7.112 | 7.162 | 7.079 | 7.137 | 449,888 | +0.02(+0.30%) |
Apr 23, 2004 | 7.151 | 7.162 | 7.108 | 7.115 | 530,594 | +0.00(+0.05%) |
Apr 22, 2004 | 7.169 | 7.169 | 7.087 | 7.112 | 426,709 | -0.05(-0.75%) |
Apr 21, 2004 | 7.162 | 7.233 | 7.115 | 7.165 | 643,415 | +0.01(+0.15%) |
Apr 20, 2004 | 7.144 | 7.162 | 7.108 | 7.155 | 731,382 | +0.02(+0.25%) |
Apr 19, 2004 | 7.101 | 7.144 | 7.033 | 7.137 | 358,849 | +0.02(+0.25%) |
Apr 16, 2004 | 7.040 | 7.122 | 7.040 | 7.119 | 360,524 | +0.06(+0.86%) |
Apr 15, 2004 | 7.083 | 7.101 | 7.029 | 7.058 | 306,627 | -0.03(-0.35%) |
Apr 14, 2004 | 7.054 | 7.083 | 6.976 | 7.083 | 535,341 | +0.06(+0.92%) |
Apr 13, 2004 | 7.062 | 7.065 | 6.993 | 7.019 | 315,843 | -0.01(-0.15%) |
Apr 12, 2004 | 7.058 | 7.069 | 6.972 | 7.029 | 324,500 | -0.01(-0.10%) |
Apr 08, 2004 | 7.004 | 7.062 | 6.983 | 7.036 | 194,365 | +0.01(+0.20%) |
Apr 07, 2004 | 7.029 | 7.040 | 6.951 | 7.022 | 365,551 | +0.02(+0.31%) |
Apr 06, 2004 | 6.986 | 7.033 | 6.936 | 7.001 | 260,270 | -0.03(-0.36%) |
Apr 05, 2004 | 6.976 | 7.026 | 6.929 | 7.026 | 287,637 | +0.00(+0.00%) |
Apr 02, 2004 | 6.954 | 7.036 | 6.915 | 7.026 | 220,336 | +0.07(+1.03%) |
Apr 01, 2004 | 6.997 | 6.997 | 6.929 | 6.954 | 251,892 | -0.03(-0.36%) |
Mar 31, 2004 | 7.001 | 7.022 | 6.954 | 6.979 | 246,028 | +0.00(+0.05%) |
Mar 30, 2004 | 6.951 | 6.990 | 6.933 | 6.976 | 243,514 | +0.04(+0.52%) |
Mar 29, 2004 | 7.008 | 7.022 | 6.940 | 6.940 | 243,514 | -0.04(-0.62%) |
Mar 26, 2004 | 6.936 | 7.019 | 6.929 | 6.983 | 268,369 | +0.05(+0.78%) |
Mar 25, 2004 | 6.940 | 6.972 | 6.911 | 6.929 | 311,095 | +0.00(+0.05%) |
Mar 24, 2004 | 6.947 | 6.972 | 6.911 | 6.925 | 313,050 | -0.02(-0.31%) |
Mar 23, 2004 | 6.929 | 6.997 | 6.915 | 6.947 | 493,731 | -0.02(-0.31%) |
Mar 22, 2004 | 7.001 | 7.001 | 6.940 | 6.968 | 353,822 | -0.05(-0.66%) |
Mar 19, 2004 | 7.022 | 7.044 | 6.976 | 7.015 | 262,783 | +0.03(+0.36%) |
Mar 18, 2004 | 7.022 | 7.047 | 6.976 | 6.990 | 344,886 | -0.01(-0.15%) |
Mar 17, 2004 | 7.015 | 7.033 | 6.983 | 7.001 | 260,828 | +0.01(+0.10%) |
Mar 16, 2004 | 7.004 | 7.058 | 6.983 | 6.993 | 259,991 | -0.03(-0.36%) |
Mar 15, 2004 | 7.076 | 7.079 | 7.011 | 7.019 | 216,426 | -0.06(-0.86%) |
Mar 12, 2004 | 7.062 | 7.079 | 7.019 | 7.079 | 365,830 | +0.00(+0.00%) |
Mar 11, 2004 | 7.065 | 7.087 | 7.008 | 7.079 | 328,689 | +0.02(+0.25%) |
Mar 10, 2004 | 7.083 | 7.083 | 7.001 | 7.062 | 346,282 | +0.01(+0.20%) |
Mar 09, 2004 | 7.083 | 7.090 | 7.029 | 7.047 | 242,118 | -0.01(-0.10%) |
Mar 08, 2004 | 7.051 | 7.104 | 7.022 | 7.054 | 345,444 | +0.05(+0.72%) |
Mar 05, 2004 | 7.065 | 7.090 | 6.983 | 7.004 | 629,173 | -0.06(-0.81%) |
Mar 04, 2004 | 7.033 | 7.069 | 7.011 | 7.062 | 285,962 | +0.03(+0.46%) |
Mar 03, 2004 | 6.993 | 7.029 | 6.943 | 7.029 | 254,964 | +0.05(+0.72%) |
Mar 02, 2004 | 6.940 | 6.979 | 6.929 | 6.979 | 282,332 | +0.03(+0.41%) |
Mar 01, 2004 | 6.940 | 6.958 | 6.915 | 6.951 | 257,198 | -0.01(-0.10%) |
Feb 27, 2004 | 6.933 | 6.972 | 6.918 | 6.958 | 280,377 | +0.04(+0.52%) |
Feb 26, 2004 | 6.997 | 7.029 | 6.922 | 6.922 | 278,143 | -0.04(-0.57%) |
Feb 25, 2004 | 6.961 | 7.015 | 6.951 | 6.961 | 229,551 | +0.04(+0.52%) |
Feb 24, 2004 | 6.972 | 6.972 | 6.890 | 6.925 | 663,801 | -0.03(-0.36%) |
Feb 23, 2004 | 6.961 | 6.983 | 6.929 | 6.951 | 313,888 | +0.00(+0.00%) |
Feb 20, 2004 | 6.961 | 7.001 | 6.936 | 6.951 | 348,795 | -0.02(-0.31%) |
Feb 19, 2004 | 7.033 | 7.036 | 6.965 | 6.972 | 229,831 | -0.08(-1.12%) |
Feb 18, 2004 | 7.069 | 7.097 | 6.993 | 7.051 | 293,502 | +0.00(+0.05%) |
Feb 17, 2004 | 7.097 | 7.097 | 7.019 | 7.047 | 259,432 | -0.03(-0.46%) |
Feb 13, 2004 | 7.026 | 7.079 | 7.019 | 7.079 | 211,399 | +0.07(+0.97%) |
Feb 12, 2004 | 7.019 | 7.040 | 6.968 | 7.011 | 264,459 | -0.01(-0.10%) |
Feb 11, 2004 | 7.079 | 7.079 | 6.972 | 7.019 | 232,623 | -0.05(-0.71%) |
Feb 10, 2004 | 6.954 | 7.076 | 6.947 | 7.069 | 430,898 | +0.10(+1.49%) |
Feb 09, 2004 | 7.019 | 7.044 | 6.965 | 6.965 | 227,597 | -0.04(-0.56%) |
Feb 06, 2004 | 7.001 | 7.029 | 6.965 | 7.004 | 287,079 | +0.04(+0.57%) |
Feb 05, 2004 | 7.058 | 7.058 | 6.947 | 6.965 | 367,785 | -0.09(-1.22%) |
Feb 04, 2004 | 6.997 | 7.051 | 6.983 | 7.051 | 205,256 | +0.09(+1.29%) |
Feb 03, 2004 | 7.019 | 7.069 | 6.929 | 6.961 | 305,789 | -0.02(-0.26%) |