Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.783 | 6.866 | 6.723 | 6.723 | 12,042 | +0.00(+0.00%) |
Apr 29, 2004 | 6.925 | 6.960 | 6.706 | 6.723 | 10,578 | -0.16(-2.32%) |
Apr 28, 2004 | 6.990 | 7.020 | 6.871 | 6.883 | 9,453 | -0.16(-2.27%) |
Apr 27, 2004 | 6.919 | 7.079 | 6.919 | 7.043 | 8,665 | +0.04(+0.51%) |
Apr 26, 2004 | 6.883 | 7.008 | 6.877 | 7.008 | 3,938 | +0.09(+1.28%) |
Apr 23, 2004 | 7.055 | 7.055 | 6.871 | 6.919 | 12,829 | -0.17(-2.34%) |
Apr 22, 2004 | 6.978 | 7.085 | 6.960 | 7.085 | 7,990 | +0.11(+1.53%) |
Apr 21, 2004 | 6.860 | 6.978 | 6.842 | 6.978 | 7,202 | +0.11(+1.55%) |
Apr 20, 2004 | 6.901 | 6.925 | 6.871 | 6.871 | 7,990 | -0.01(-0.17%) |
Apr 19, 2004 | 6.937 | 6.937 | 6.871 | 6.883 | 13,730 | -0.07(-0.94%) |
Apr 16, 2004 | 6.871 | 6.949 | 6.848 | 6.949 | 5,402 | +0.11(+1.56%) |
Apr 15, 2004 | 6.783 | 6.901 | 6.759 | 6.842 | 28,810 | +0.06(+0.87%) |
Apr 14, 2004 | 6.777 | 6.812 | 6.664 | 6.783 | 11,479 | +0.01(+0.09%) |
Apr 13, 2004 | 6.931 | 6.931 | 6.723 | 6.777 | 17,894 | -0.15(-2.22%) |
Apr 12, 2004 | 6.990 | 6.990 | 6.889 | 6.931 | 8,103 | -0.03(-0.43%) |
Apr 08, 2004 | 7.103 | 7.103 | 6.960 | 6.960 | 13,505 | -0.13(-1.84%) |
Apr 07, 2004 | 6.996 | 7.103 | 6.954 | 7.091 | 54,245 | +0.09(+1.35%) |
Apr 06, 2004 | 7.026 | 7.037 | 6.937 | 6.996 | 19,807 | -0.03(-0.42%) |
Apr 05, 2004 | 6.753 | 7.049 | 6.753 | 7.026 | 46,592 | +0.31(+4.59%) |
Apr 02, 2004 | 6.492 | 6.789 | 6.451 | 6.717 | 39,277 | +0.28(+4.42%) |
Apr 01, 2004 | 6.374 | 6.451 | 6.374 | 6.433 | 7,315 | +0.09(+1.40%) |
Mar 31, 2004 | 6.250 | 6.344 | 6.220 | 6.344 | 10,353 | +0.06(+0.94%) |
Mar 30, 2004 | 6.338 | 6.338 | 6.238 | 6.285 | 15,868 | -0.06(-0.93%) |
Mar 29, 2004 | 6.486 | 6.510 | 6.250 | 6.344 | 13,955 | -0.08(-1.29%) |
Mar 26, 2004 | 6.398 | 6.451 | 6.380 | 6.427 | 7,427 | +0.08(+1.31%) |
Mar 25, 2004 | 6.492 | 6.492 | 6.338 | 6.344 | 19,132 | -0.17(-2.55%) |
Mar 24, 2004 | 6.220 | 6.510 | 6.196 | 6.510 | 21,270 | +0.31(+4.97%) |
Mar 23, 2004 | 6.149 | 6.226 | 6.131 | 6.202 | 12,154 | +0.08(+1.36%) |
Mar 22, 2004 | 6.119 | 6.119 | 6.024 | 6.119 | 13,842 | +0.01(+0.10%) |
Mar 19, 2004 | 6.338 | 6.338 | 6.101 | 6.113 | 14,067 | -0.17(-2.73%) |
Mar 18, 2004 | 6.250 | 6.356 | 6.214 | 6.285 | 6,077 | +0.04(+0.57%) |
Mar 17, 2004 | 6.084 | 6.279 | 6.084 | 6.250 | 11,029 | +0.23(+3.74%) |
Mar 16, 2004 | 6.131 | 6.137 | 5.971 | 6.024 | 12,042 | -0.07(-1.17%) |
Mar 15, 2004 | 6.398 | 6.398 | 6.072 | 6.095 | 13,054 | -0.26(-4.10%) |
Mar 12, 2004 | 6.309 | 6.374 | 6.238 | 6.356 | 12,492 | +0.05(+0.75%) |
Mar 11, 2004 | 6.309 | 6.386 | 6.279 | 6.309 | 6,302 | +0.02(+0.28%) |
Mar 10, 2004 | 6.321 | 6.332 | 6.285 | 6.291 | 10,578 | -0.03(-0.47%) |
Mar 09, 2004 | 6.072 | 6.380 | 6.072 | 6.321 | 39,839 | +0.26(+4.30%) |
Mar 08, 2004 | 6.018 | 6.066 | 5.995 | 6.060 | 37,926 | +0.04(+0.69%) |
Mar 05, 2004 | 6.398 | 6.445 | 6.013 | 6.018 | 28,698 | -0.40(-6.27%) |
Mar 04, 2004 | 6.398 | 6.433 | 6.398 | 6.421 | 8,215 | +0.05(+0.84%) |
Mar 03, 2004 | 6.463 | 6.463 | 6.327 | 6.368 | 32,974 | -0.11(-1.65%) |
Mar 02, 2004 | 6.481 | 6.516 | 6.463 | 6.475 | 16,431 | -0.04(-0.55%) |
Mar 01, 2004 | 6.516 | 6.540 | 6.481 | 6.510 | 41,415 | +0.02(+0.27%) |
Feb 27, 2004 | 6.386 | 6.510 | 6.362 | 6.492 | 8,778 | +0.08(+1.20%) |
Feb 26, 2004 | 6.368 | 6.421 | 6.338 | 6.415 | 12,154 | +0.08(+1.21%) |
Feb 25, 2004 | 6.220 | 6.338 | 6.220 | 6.338 | 14,067 | +0.07(+1.13%) |
Feb 24, 2004 | 6.054 | 6.267 | 5.965 | 6.267 | 78,441 | +0.21(+3.52%) |
Feb 23, 2004 | 6.119 | 6.149 | 6.018 | 6.054 | 45,917 | -0.05(-0.78%) |
Feb 20, 2004 | 6.143 | 6.184 | 6.095 | 6.101 | 21,045 | -0.04(-0.67%) |
Feb 19, 2004 | 6.143 | 6.149 | 6.001 | 6.143 | 13,054 | +0.01(+0.19%) |
Feb 18, 2004 | 6.190 | 6.190 | 6.042 | 6.131 | 26,222 | -0.03(-0.48%) |
Feb 17, 2004 | 6.131 | 6.161 | 6.101 | 6.161 | 19,132 | +0.01(+0.19%) |
Feb 13, 2004 | 6.101 | 6.149 | 6.090 | 6.149 | 24,534 | +0.02(+0.29%) |
Feb 12, 2004 | 6.072 | 6.143 | 6.048 | 6.131 | 12,154 | +0.06(+0.98%) |
Feb 11, 2004 | 6.013 | 6.072 | 5.953 | 6.072 | 30,386 | +0.03(+0.49%) |
Feb 10, 2004 | 6.060 | 6.072 | 6.007 | 6.042 | 23,858 | -0.02(-0.29%) |
Feb 09, 2004 | 6.291 | 6.291 | 5.864 | 6.060 | 24,534 | -0.20(-3.22%) |
Feb 06, 2004 | 6.516 | 6.546 | 6.261 | 6.261 | 204,151 | -0.25(-3.91%) |
Feb 05, 2004 | 6.309 | 6.516 | 6.297 | 6.516 | 40,177 | +0.27(+4.27%) |
Feb 04, 2004 | 6.161 | 6.285 | 6.161 | 6.250 | 63,811 | +0.06(+0.96%) |
Feb 03, 2004 | 6.084 | 6.208 | 6.072 | 6.190 | 9,341 | +0.09(+1.55%) |