Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.586 | 6.604 | 6.480 | 6.572 | 703,577 | +0.00(+0.05%) |
Apr 29, 2004 | 6.739 | 6.750 | 6.493 | 6.569 | 680,579 | -0.18(-2.70%) |
Apr 28, 2004 | 7.003 | 7.031 | 6.739 | 6.750 | 738,500 | -0.33(-4.72%) |
Apr 27, 2004 | 7.050 | 7.106 | 7.044 | 7.085 | 128,620 | -0.06(-0.81%) |
Apr 26, 2004 | 7.291 | 7.291 | 7.120 | 7.143 | 440,374 | +0.02(+0.35%) |
Apr 23, 2004 | 7.121 | 7.133 | 6.886 | 7.118 | 150,766 | +0.04(+0.63%) |
Apr 22, 2004 | 7.079 | 7.079 | 6.988 | 7.073 | 188,245 | +0.09(+1.33%) |
Apr 21, 2004 | 7.044 | 7.044 | 6.944 | 6.981 | 348,381 | -0.21(-2.95%) |
Apr 20, 2004 | 7.220 | 7.247 | 7.163 | 7.193 | 198,466 | -0.02(-0.29%) |
Apr 19, 2004 | 7.202 | 7.249 | 7.202 | 7.214 | 45,144 | -0.02(-0.21%) |
Apr 16, 2004 | 7.220 | 7.241 | 7.191 | 7.229 | 171,209 | -0.00(-0.06%) |
Apr 15, 2004 | 7.279 | 7.313 | 7.188 | 7.234 | 134,582 | -0.14(-1.91%) |
Apr 14, 2004 | 7.326 | 7.376 | 7.303 | 7.375 | 173,764 | -0.14(-1.84%) |
Apr 13, 2004 | 7.619 | 7.619 | 7.495 | 7.514 | 245,315 | -0.01(-0.16%) |
Apr 12, 2004 | 7.572 | 7.595 | 7.514 | 7.525 | 323,679 | +0.01(+0.16%) |
Apr 08, 2004 | 7.531 | 7.542 | 7.501 | 7.514 | 85,178 | +0.02(+0.20%) |
Apr 07, 2004 | 7.543 | 7.543 | 7.480 | 7.498 | 135,434 | -0.07(-0.96%) |
Apr 06, 2004 | 7.467 | 7.583 | 7.444 | 7.571 | 109,880 | -0.02(-0.28%) |
Apr 05, 2004 | 7.555 | 7.613 | 7.550 | 7.592 | 223,168 | +0.04(+0.50%) |
Apr 02, 2004 | 7.537 | 7.581 | 7.535 | 7.555 | 553,662 | +0.10(+1.34%) |
Apr 01, 2004 | 7.367 | 7.463 | 7.367 | 7.455 | 104,769 | +0.14(+1.84%) |
Mar 31, 2004 | 7.245 | 7.320 | 7.239 | 7.320 | 147,359 | +0.08(+1.04%) |
Mar 30, 2004 | 7.208 | 7.245 | 7.202 | 7.245 | 176,320 | +0.10(+1.41%) |
Mar 29, 2004 | 7.208 | 7.222 | 7.144 | 7.144 | 74,957 | +0.01(+0.10%) |
Mar 26, 2004 | 7.113 | 7.137 | 7.097 | 7.137 | 101,362 | +0.08(+1.06%) |
Mar 25, 2004 | 7.056 | 7.114 | 7.056 | 7.062 | 66,439 | -0.02(-0.23%) |
Mar 24, 2004 | 7.103 | 7.103 | 7.045 | 7.078 | 205,281 | -0.01(-0.10%) |
Mar 23, 2004 | 7.109 | 7.109 | 7.026 | 7.085 | 128,620 | +0.00(+0.03%) |
Mar 22, 2004 | 7.126 | 7.126 | 7.050 | 7.083 | 103,918 | -0.14(-1.87%) |
Mar 19, 2004 | 7.220 | 7.242 | 7.207 | 7.218 | 217,206 | +0.07(+0.92%) |
Mar 18, 2004 | 7.173 | 7.173 | 7.103 | 7.152 | 147,359 | +0.02(+0.33%) |
Mar 17, 2004 | 7.073 | 7.132 | 7.049 | 7.129 | 158,432 | +0.14(+1.96%) |
Mar 16, 2004 | 6.962 | 6.996 | 6.941 | 6.991 | 88,586 | +0.09(+1.36%) |
Mar 15, 2004 | 7.021 | 7.040 | 6.897 | 6.897 | 103,066 | -0.15(-2.10%) |
Mar 12, 2004 | 6.985 | 7.062 | 6.985 | 7.045 | 272,572 | +0.00(+0.00%) |
Mar 11, 2004 | 7.046 | 7.087 | 6.994 | 7.045 | 629,471 | -0.12(-1.67%) |
Mar 10, 2004 | 7.332 | 7.336 | 7.164 | 7.165 | 86,882 | -0.17(-2.27%) |
Mar 09, 2004 | 7.396 | 7.396 | 7.332 | 7.332 | 203,577 | -0.13(-1.72%) |
Mar 08, 2004 | 7.524 | 7.524 | 7.423 | 7.460 | 132,027 | -0.03(-0.36%) |
Mar 05, 2004 | 7.467 | 7.505 | 7.433 | 7.487 | 106,473 | +0.04(+0.52%) |
Mar 04, 2004 | 7.461 | 7.461 | 7.373 | 7.448 | 113,287 | +0.08(+1.08%) |
Mar 03, 2004 | 7.449 | 7.462 | 7.309 | 7.368 | 145,655 | -0.15(-2.04%) |
Mar 02, 2004 | 7.555 | 7.555 | 7.478 | 7.522 | 251,277 | -0.04(-0.57%) |
Mar 01, 2004 | 7.431 | 7.565 | 7.411 | 7.565 | 255,536 | +0.24(+3.25%) |
Feb 27, 2004 | 7.255 | 7.328 | 7.253 | 7.327 | 248,722 | +0.13(+1.79%) |
Feb 26, 2004 | 7.150 | 7.198 | 7.123 | 7.198 | 37,478 | +0.07(+1.02%) |
Feb 25, 2004 | 7.044 | 7.125 | 7.044 | 7.125 | 114,139 | +0.06(+0.90%) |
Feb 24, 2004 | 7.103 | 7.103 | 6.951 | 7.062 | 131,175 | -0.02(-0.22%) |
Feb 23, 2004 | 7.114 | 7.141 | 7.076 | 7.077 | 236,797 | +0.03(+0.45%) |
Feb 20, 2004 | 6.991 | 7.073 | 6.957 | 7.045 | 425,894 | -0.18(-2.45%) |
Feb 19, 2004 | 7.384 | 7.388 | 7.222 | 7.222 | 257,240 | -0.19(-2.50%) |
Feb 18, 2004 | 7.454 | 7.454 | 7.397 | 7.408 | 120,953 | -0.03(-0.46%) |
Feb 17, 2004 | 7.455 | 7.455 | 7.424 | 7.442 | 172,913 | +0.06(+0.81%) |
Feb 13, 2004 | 7.443 | 7.456 | 7.326 | 7.382 | 211,243 | -0.03(-0.46%) |
Feb 12, 2004 | 7.373 | 7.537 | 7.341 | 7.416 | 120,102 | +0.12(+1.59%) |
Feb 11, 2004 | 7.161 | 7.300 | 7.137 | 7.300 | 504,258 | +0.16(+2.25%) |
Feb 10, 2004 | 7.150 | 7.178 | 7.130 | 7.139 | 255,536 | +0.03(+0.38%) |
Feb 09, 2004 | 7.099 | 7.126 | 7.089 | 7.112 | 261,499 | +0.06(+0.80%) |
Feb 06, 2004 | 6.938 | 7.079 | 6.911 | 7.056 | 289,608 | +0.12(+1.69%) |
Feb 05, 2004 | 7.009 | 7.009 | 6.916 | 6.938 | 108,177 | -0.09(-1.25%) |
Feb 04, 2004 | 7.109 | 7.112 | 7.026 | 7.026 | 227,427 | -0.01(-0.17%) |
Feb 03, 2004 | 6.985 | 7.067 | 6.985 | 7.038 | 172,913 | +0.12(+1.78%) |