Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.594 | 6.612 | 6.488 | 6.580 | 702,733 | +0.00(+0.05%) |
Apr 29, 2004 | 6.747 | 6.759 | 6.501 | 6.576 | 679,762 | -0.18(-2.70%) |
Apr 28, 2004 | 7.011 | 7.040 | 6.747 | 6.759 | 737,614 | -0.33(-4.72%) |
Apr 27, 2004 | 7.058 | 7.115 | 7.052 | 7.094 | 128,465 | -0.06(-0.81%) |
Apr 26, 2004 | 7.299 | 7.299 | 7.129 | 7.151 | 439,846 | +0.02(+0.35%) |
Apr 23, 2004 | 7.130 | 7.142 | 6.894 | 7.127 | 150,585 | +0.04(+0.63%) |
Apr 22, 2004 | 7.088 | 7.088 | 6.996 | 7.082 | 188,019 | +0.09(+1.33%) |
Apr 21, 2004 | 7.052 | 7.052 | 6.953 | 6.989 | 347,963 | -0.21(-2.95%) |
Apr 20, 2004 | 7.229 | 7.256 | 7.171 | 7.202 | 198,228 | -0.02(-0.29%) |
Apr 19, 2004 | 7.211 | 7.258 | 7.211 | 7.223 | 45,090 | -0.02(-0.21%) |
Apr 16, 2004 | 7.229 | 7.250 | 7.199 | 7.238 | 171,004 | -0.00(-0.06%) |
Apr 15, 2004 | 7.288 | 7.322 | 7.197 | 7.243 | 134,421 | -0.14(-1.91%) |
Apr 14, 2004 | 7.335 | 7.385 | 7.312 | 7.384 | 173,556 | -0.14(-1.84%) |
Apr 13, 2004 | 7.628 | 7.628 | 7.504 | 7.523 | 245,020 | -0.01(-0.16%) |
Apr 12, 2004 | 7.581 | 7.604 | 7.523 | 7.534 | 323,291 | +0.01(+0.16%) |
Apr 08, 2004 | 7.540 | 7.551 | 7.510 | 7.523 | 85,076 | +0.02(+0.20%) |
Apr 07, 2004 | 7.552 | 7.552 | 7.489 | 7.507 | 135,271 | -0.07(-0.96%) |
Apr 06, 2004 | 7.476 | 7.592 | 7.453 | 7.580 | 109,748 | -0.02(-0.28%) |
Apr 05, 2004 | 7.564 | 7.623 | 7.559 | 7.601 | 222,900 | +0.04(+0.50%) |
Apr 02, 2004 | 7.546 | 7.590 | 7.544 | 7.564 | 552,998 | +0.10(+1.34%) |
Apr 01, 2004 | 7.376 | 7.472 | 7.376 | 7.464 | 104,644 | +0.14(+1.84%) |
Mar 31, 2004 | 7.253 | 7.329 | 7.248 | 7.329 | 147,182 | +0.08(+1.04%) |
Mar 30, 2004 | 7.217 | 7.253 | 7.211 | 7.253 | 176,108 | +0.10(+1.41%) |
Mar 29, 2004 | 7.217 | 7.231 | 7.152 | 7.152 | 74,867 | +0.01(+0.10%) |
Mar 26, 2004 | 7.122 | 7.145 | 7.105 | 7.145 | 101,241 | +0.08(+1.06%) |
Mar 25, 2004 | 7.064 | 7.123 | 7.064 | 7.070 | 66,359 | -0.02(-0.23%) |
Mar 24, 2004 | 7.111 | 7.111 | 7.054 | 7.087 | 205,034 | -0.01(-0.10%) |
Mar 23, 2004 | 7.117 | 7.117 | 7.035 | 7.094 | 128,465 | +0.00(+0.03%) |
Mar 22, 2004 | 7.135 | 7.135 | 7.058 | 7.091 | 103,793 | -0.14(-1.87%) |
Mar 19, 2004 | 7.229 | 7.251 | 7.216 | 7.226 | 216,945 | +0.07(+0.92%) |
Mar 18, 2004 | 7.182 | 7.182 | 7.111 | 7.161 | 147,182 | +0.02(+0.33%) |
Mar 17, 2004 | 7.082 | 7.141 | 7.057 | 7.137 | 158,242 | +0.14(+1.96%) |
Mar 16, 2004 | 6.970 | 7.004 | 6.949 | 7.000 | 88,479 | +0.09(+1.36%) |
Mar 15, 2004 | 7.029 | 7.049 | 6.906 | 6.906 | 102,942 | -0.15(-2.10%) |
Mar 12, 2004 | 6.994 | 7.070 | 6.994 | 7.054 | 272,245 | +0.00(+0.00%) |
Mar 11, 2004 | 7.055 | 7.096 | 7.002 | 7.054 | 628,716 | -0.12(-1.67%) |
Mar 10, 2004 | 7.340 | 7.345 | 7.172 | 7.174 | 86,778 | -0.17(-2.27%) |
Mar 09, 2004 | 7.405 | 7.405 | 7.340 | 7.340 | 203,333 | -0.13(-1.72%) |
Mar 08, 2004 | 7.533 | 7.533 | 7.432 | 7.469 | 131,868 | -0.03(-0.36%) |
Mar 05, 2004 | 7.476 | 7.514 | 7.442 | 7.496 | 106,345 | +0.04(+0.52%) |
Mar 04, 2004 | 7.470 | 7.470 | 7.382 | 7.457 | 113,151 | +0.08(+1.08%) |
Mar 03, 2004 | 7.458 | 7.471 | 7.318 | 7.377 | 145,481 | -0.15(-2.04%) |
Mar 02, 2004 | 7.564 | 7.564 | 7.487 | 7.531 | 250,976 | -0.04(-0.57%) |
Mar 01, 2004 | 7.440 | 7.574 | 7.420 | 7.574 | 255,229 | +0.24(+3.25%) |
Feb 27, 2004 | 7.264 | 7.337 | 7.262 | 7.336 | 248,423 | +0.13(+1.79%) |
Feb 26, 2004 | 7.158 | 7.206 | 7.131 | 7.206 | 37,433 | +0.07(+1.02%) |
Feb 25, 2004 | 7.052 | 7.134 | 7.052 | 7.134 | 114,002 | +0.06(+0.90%) |
Feb 24, 2004 | 7.111 | 7.111 | 6.960 | 7.070 | 131,018 | -0.02(-0.22%) |
Feb 23, 2004 | 7.123 | 7.150 | 7.084 | 7.085 | 236,513 | +0.03(+0.45%) |
Feb 20, 2004 | 7.000 | 7.082 | 6.965 | 7.054 | 425,383 | -0.18(-2.45%) |
Feb 19, 2004 | 7.393 | 7.397 | 7.231 | 7.231 | 256,931 | -0.19(-2.50%) |
Feb 18, 2004 | 7.463 | 7.463 | 7.406 | 7.417 | 120,808 | -0.03(-0.46%) |
Feb 17, 2004 | 7.464 | 7.464 | 7.433 | 7.451 | 172,705 | +0.06(+0.81%) |
Feb 13, 2004 | 7.452 | 7.465 | 7.335 | 7.391 | 210,990 | -0.03(-0.46%) |
Feb 12, 2004 | 7.382 | 7.546 | 7.350 | 7.425 | 119,958 | +0.12(+1.59%) |
Feb 11, 2004 | 7.170 | 7.309 | 7.145 | 7.309 | 503,653 | +0.16(+2.25%) |
Feb 10, 2004 | 7.158 | 7.186 | 7.138 | 7.148 | 255,229 | +0.03(+0.38%) |
Feb 09, 2004 | 7.108 | 7.135 | 7.097 | 7.121 | 261,185 | +0.06(+0.80%) |
Feb 06, 2004 | 6.947 | 7.088 | 6.920 | 7.064 | 289,260 | +0.12(+1.69%) |
Feb 05, 2004 | 7.017 | 7.017 | 6.924 | 6.947 | 108,047 | -0.09(-1.25%) |
Feb 04, 2004 | 7.117 | 7.121 | 7.035 | 7.035 | 227,154 | -0.01(-0.17%) |
Feb 03, 2004 | 6.994 | 7.076 | 6.994 | 7.047 | 172,705 | +0.12(+1.78%) |