Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.734 | 6.847 | 6.734 | 6.815 | 8,874 | +0.08(+1.20%) |
Apr 29, 2004 | 6.880 | 6.880 | 6.734 | 6.734 | 4,314 | -0.02(-0.24%) |
Apr 28, 2004 | 6.750 | 6.750 | 6.750 | 6.750 | 986 | -0.15(-2.12%) |
Apr 27, 2004 | 6.758 | 6.896 | 6.750 | 6.896 | 1,355 | +0.00(+0.00%) |
Apr 26, 2004 | 7.018 | 7.018 | 6.750 | 6.896 | 9,737 | -0.20(-2.86%) |
Apr 23, 2004 | 7.091 | 7.099 | 7.091 | 7.099 | 369 | +0.19(+2.82%) |
Apr 22, 2004 | 6.904 | 7.082 | 6.839 | 6.904 | 1,602 | +0.17(+2.53%) |
Apr 21, 2004 | 6.742 | 6.742 | 6.734 | 6.734 | 369 | -0.16(-2.35%) |
Apr 20, 2004 | 6.896 | 6.896 | 6.896 | 6.896 | 3,081 | -0.01(-0.12%) |
Apr 19, 2004 | 6.904 | 6.904 | 6.904 | 6.904 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 6.928 | 7.204 | 6.734 | 6.904 | 4,560 | +0.15(+2.16%) |
Apr 15, 2004 | 7.107 | 7.107 | 6.758 | 6.758 | 1,602 | -0.62(-8.46%) |
Apr 14, 2004 | 7.383 | 7.383 | 7.383 | 7.383 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 7.375 | 7.383 | 7.375 | 7.383 | 369 | -0.24(-3.19%) |
Apr 12, 2004 | 6.693 | 7.910 | 6.693 | 7.626 | 10,600 | +0.93(+13.94%) |
Apr 08, 2004 | 6.693 | 6.693 | 6.693 | 6.693 | 1,232 | -0.01(-0.12%) |
Apr 07, 2004 | 6.693 | 6.815 | 6.693 | 6.701 | 13,435 | -0.24(-3.39%) |
Apr 06, 2004 | 6.936 | 6.936 | 6.936 | 6.936 | 739 | +0.06(+0.83%) |
Apr 05, 2004 | 6.880 | 6.880 | 6.880 | 6.880 | 1,972 | +0.08(+1.19%) |
Apr 02, 2004 | 6.936 | 6.936 | 6.701 | 6.798 | 862 | -0.10(-1.41%) |
Apr 01, 2004 | 6.855 | 6.896 | 6.855 | 6.896 | 8,381 | +0.07(+1.07%) |
Mar 31, 2004 | 6.815 | 6.823 | 6.815 | 6.823 | 7,765 | +0.00(+0.00%) |
Mar 30, 2004 | 6.823 | 6.896 | 6.815 | 6.823 | 15,038 | +0.00(+0.00%) |
Mar 29, 2004 | 6.863 | 7.018 | 6.815 | 6.823 | 6,409 | -0.24(-3.33%) |
Mar 26, 2004 | 7.058 | 7.058 | 7.058 | 7.058 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.058 | 7.058 | 7.058 | 7.058 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 7.058 | 7.058 | 7.058 | 7.058 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 7.099 | 7.099 | 7.058 | 7.058 | 3,204 | -0.04(-0.57%) |
Mar 22, 2004 | 7.155 | 7.220 | 6.685 | 7.099 | 2,588 | -0.06(-0.91%) |
Mar 19, 2004 | 7.009 | 7.164 | 6.742 | 7.164 | 4,314 | +0.30(+4.37%) |
Mar 18, 2004 | 6.774 | 6.977 | 6.774 | 6.863 | 3,081 | -0.10(-1.40%) |
Mar 17, 2004 | 6.928 | 6.969 | 6.693 | 6.961 | 27,241 | +0.13(+1.90%) |
Mar 16, 2004 | 6.831 | 6.831 | 6.831 | 6.831 | 3,328 | -0.06(-0.94%) |
Mar 15, 2004 | 6.896 | 6.896 | 6.896 | 6.896 | 1,725 | -0.12(-1.73%) |
Mar 12, 2004 | 6.920 | 7.018 | 6.920 | 7.018 | 2,835 | +0.19(+2.73%) |
Mar 11, 2004 | 7.257 | 7.257 | 6.831 | 6.831 | 12,696 | -0.01(-0.12%) |
Mar 10, 2004 | 6.896 | 6.896 | 6.823 | 6.839 | 3,574 | -0.15(-2.20%) |
Mar 09, 2004 | 6.993 | 6.993 | 6.831 | 6.993 | 6,779 | +0.00(+0.00%) |
Mar 08, 2004 | 6.993 | 7.058 | 6.993 | 6.993 | 23,912 | -0.02(-0.35%) |
Mar 05, 2004 | 7.018 | 7.018 | 7.018 | 7.018 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.018 | 7.018 | 7.018 | 7.018 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 7.050 | 7.301 | 7.018 | 7.018 | 8,874 | +0.08(+1.17%) |
Mar 02, 2004 | 6.652 | 7.091 | 6.652 | 6.936 | 7,765 | -0.11(-1.50%) |
Mar 01, 2004 | 7.042 | 7.042 | 7.042 | 7.042 | 123 | +0.15(+2.12%) |
Feb 27, 2004 | 6.904 | 6.904 | 6.896 | 6.896 | 369 | -0.20(-2.86%) |
Feb 26, 2004 | 7.139 | 7.610 | 6.896 | 7.099 | 6,902 | +0.00(+0.00%) |
Feb 25, 2004 | 7.139 | 7.139 | 6.904 | 7.099 | 6,532 | +0.25(+3.66%) |
Feb 24, 2004 | 7.220 | 7.569 | 6.758 | 6.848 | 254,660 | +0.11(+1.70%) |
Feb 23, 2004 | 6.734 | 6.734 | 6.734 | 6.734 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 6.734 | 6.734 | 6.734 | 6.734 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 6.734 | 6.734 | 6.734 | 6.734 | 246 | +0.07(+1.06%) |
Feb 18, 2004 | 6.766 | 6.969 | 6.663 | 6.663 | 3,328 | -0.11(-1.64%) |
Feb 17, 2004 | 6.734 | 6.896 | 6.652 | 6.774 | 6,039 | +0.12(+1.83%) |
Feb 13, 2004 | 6.742 | 6.977 | 6.652 | 6.652 | 14,298 | -0.03(-0.49%) |
Feb 12, 2004 | 6.896 | 6.896 | 6.685 | 6.685 | 16,640 | -0.15(-2.25%) |
Feb 11, 2004 | 6.977 | 6.977 | 6.839 | 6.839 | 616 | -0.03(-0.47%) |
Feb 10, 2004 | 6.693 | 6.896 | 6.661 | 6.872 | 14,544 | +0.19(+2.92%) |
Feb 09, 2004 | 6.798 | 6.798 | 6.644 | 6.677 | 1,479 | -0.14(-2.02%) |
Feb 06, 2004 | 6.815 | 6.896 | 6.815 | 6.815 | 6,409 | -0.08(-1.18%) |
Feb 05, 2004 | 7.058 | 7.058 | 6.896 | 6.896 | 70,382 | -0.19(-2.75%) |
Feb 04, 2004 | 7.091 | 7.091 | 7.091 | 7.091 | 123 | +0.12(+1.75%) |
Feb 03, 2004 | 7.058 | 7.058 | 6.953 | 6.969 | 616 | -0.10(-1.38%) |