Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.466 | 6.479 | 6.228 | 6.299 | 575,454 | -0.10(-1.57%) |
Apr 29, 2004 | 6.440 | 6.461 | 6.360 | 6.400 | 522,248 | -0.03(-0.41%) |
Apr 28, 2004 | 6.506 | 6.509 | 6.403 | 6.426 | 479,230 | -0.07(-1.02%) |
Apr 27, 2004 | 6.514 | 6.514 | 6.389 | 6.493 | 517,720 | +0.02(+0.25%) |
Apr 26, 2004 | 6.596 | 6.596 | 6.440 | 6.477 | 364,894 | -0.12(-1.81%) |
Apr 23, 2004 | 6.580 | 6.604 | 6.546 | 6.596 | 329,046 | +0.02(+0.24%) |
Apr 22, 2004 | 6.479 | 6.596 | 6.479 | 6.580 | 466,023 | +0.16(+2.43%) |
Apr 21, 2004 | 6.585 | 6.585 | 6.368 | 6.424 | 408,666 | -0.14(-2.06%) |
Apr 20, 2004 | 6.665 | 6.665 | 6.546 | 6.559 | 376,215 | -0.06(-0.96%) |
Apr 19, 2004 | 6.678 | 6.686 | 6.588 | 6.623 | 403,384 | -0.04(-0.64%) |
Apr 16, 2004 | 6.620 | 6.668 | 6.585 | 6.665 | 493,192 | +0.08(+1.21%) |
Apr 15, 2004 | 6.644 | 6.660 | 6.559 | 6.585 | 346,027 | +0.01(+0.12%) |
Apr 14, 2004 | 6.835 | 6.850 | 6.572 | 6.577 | 633,565 | -0.26(-3.76%) |
Apr 13, 2004 | 7.020 | 7.020 | 6.790 | 6.835 | 346,027 | -0.17(-2.38%) |
Apr 12, 2004 | 7.009 | 7.084 | 6.996 | 7.002 | 262,633 | -0.02(-0.23%) |
Apr 08, 2004 | 6.978 | 7.076 | 6.967 | 7.017 | 250,935 | +0.09(+1.26%) |
Apr 07, 2004 | 6.996 | 7.023 | 6.906 | 6.930 | 228,294 | -0.01(-0.19%) |
Apr 06, 2004 | 7.155 | 7.182 | 6.890 | 6.943 | 327,914 | -0.15(-2.06%) |
Apr 05, 2004 | 7.211 | 7.211 | 7.060 | 7.089 | 216,597 | -0.10(-1.33%) |
Apr 02, 2004 | 7.155 | 7.216 | 7.142 | 7.184 | 374,705 | +0.07(+1.01%) |
Apr 01, 2004 | 7.102 | 7.195 | 7.102 | 7.113 | 283,764 | -0.03(-0.37%) |
Mar 31, 2004 | 7.070 | 7.142 | 7.015 | 7.139 | 294,708 | +0.08(+1.16%) |
Mar 30, 2004 | 7.070 | 7.073 | 7.009 | 7.057 | 223,766 | -0.01(-0.08%) |
Mar 29, 2004 | 6.975 | 7.070 | 6.954 | 7.062 | 239,615 | +0.14(+2.03%) |
Mar 26, 2004 | 6.898 | 6.941 | 6.880 | 6.922 | 183,013 | +0.06(+0.93%) |
Mar 25, 2004 | 6.938 | 6.954 | 6.858 | 6.858 | 421,119 | -0.04(-0.58%) |
Mar 24, 2004 | 6.885 | 6.917 | 6.864 | 6.898 | 303,764 | +0.03(+0.50%) |
Mar 23, 2004 | 6.970 | 6.991 | 6.858 | 6.864 | 464,891 | -0.08(-1.11%) |
Mar 22, 2004 | 7.023 | 7.036 | 6.896 | 6.941 | 394,705 | -0.07(-1.06%) |
Mar 19, 2004 | 7.089 | 7.115 | 7.015 | 7.015 | 337,348 | -0.04(-0.60%) |
Mar 18, 2004 | 7.076 | 7.097 | 7.028 | 7.057 | 285,274 | +0.02(+0.30%) |
Mar 17, 2004 | 7.023 | 7.089 | 7.023 | 7.036 | 238,860 | +0.00(+0.00%) |
Mar 16, 2004 | 7.023 | 7.089 | 7.009 | 7.036 | 290,934 | +0.03(+0.38%) |
Mar 15, 2004 | 7.139 | 7.150 | 7.009 | 7.009 | 296,972 | -0.15(-2.07%) |
Mar 12, 2004 | 7.129 | 7.161 | 7.094 | 7.158 | 207,163 | +0.07(+0.97%) |
Mar 11, 2004 | 7.089 | 7.129 | 7.036 | 7.089 | 309,047 | -0.04(-0.59%) |
Mar 10, 2004 | 7.208 | 7.208 | 7.129 | 7.131 | 262,256 | -0.03(-0.37%) |
Mar 09, 2004 | 7.182 | 7.190 | 7.115 | 7.158 | 207,163 | +0.02(+0.22%) |
Mar 08, 2004 | 7.214 | 7.214 | 7.139 | 7.142 | 263,765 | -0.02(-0.26%) |
Mar 05, 2004 | 7.174 | 7.200 | 7.145 | 7.161 | 303,009 | +0.02(+0.26%) |
Mar 04, 2004 | 7.192 | 7.192 | 7.129 | 7.142 | 323,009 | -0.03(-0.41%) |
Mar 03, 2004 | 7.134 | 7.182 | 7.115 | 7.171 | 303,764 | +0.02(+0.33%) |
Mar 02, 2004 | 7.153 | 7.190 | 7.129 | 7.147 | 403,384 | -0.02(-0.26%) |
Mar 01, 2004 | 7.097 | 7.182 | 7.097 | 7.166 | 455,835 | +0.08(+1.08%) |
Feb 27, 2004 | 7.065 | 7.097 | 7.049 | 7.089 | 359,234 | +0.08(+1.21%) |
Feb 26, 2004 | 6.970 | 7.023 | 6.956 | 7.004 | 369,045 | +0.10(+1.46%) |
Feb 25, 2004 | 6.927 | 6.951 | 6.896 | 6.903 | 393,950 | +0.03(+0.42%) |
Feb 24, 2004 | 7.023 | 7.036 | 6.869 | 6.874 | 646,018 | -0.11(-1.63%) |
Feb 23, 2004 | 7.055 | 7.094 | 6.959 | 6.988 | 511,682 | +0.00(+0.00%) |
Feb 20, 2004 | 7.089 | 7.100 | 6.972 | 6.988 | 386,403 | -0.06(-0.86%) |
Feb 19, 2004 | 7.102 | 7.102 | 7.044 | 7.049 | 466,023 | -0.04(-0.56%) |
Feb 18, 2004 | 7.142 | 7.153 | 7.065 | 7.089 | 368,290 | -0.03(-0.37%) |
Feb 17, 2004 | 7.076 | 7.153 | 7.060 | 7.115 | 396,591 | +0.08(+1.13%) |
Feb 13, 2004 | 7.150 | 7.153 | 7.023 | 7.036 | 306,783 | -0.09(-1.23%) |
Feb 12, 2004 | 7.166 | 7.174 | 7.121 | 7.123 | 369,422 | -0.03(-0.44%) |
Feb 11, 2004 | 7.155 | 7.168 | 7.108 | 7.155 | 389,799 | +0.00(+0.00%) |
Feb 10, 2004 | 7.139 | 7.176 | 7.115 | 7.155 | 602,245 | +0.04(+0.60%) |
Feb 09, 2004 | 7.123 | 7.168 | 7.102 | 7.113 | 388,290 | -0.00(-0.04%) |
Feb 06, 2004 | 7.142 | 7.147 | 7.092 | 7.115 | 398,855 | +0.01(+0.19%) |
Feb 05, 2004 | 7.142 | 7.142 | 7.057 | 7.102 | 383,384 | -0.01(-0.19%) |
Feb 04, 2004 | 7.150 | 7.153 | 7.108 | 7.115 | 323,386 | -0.02(-0.30%) |
Feb 03, 2004 | 7.208 | 7.208 | 7.115 | 7.137 | 407,912 | -0.01(-0.11%) |