Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.491 | 6.509 | 6.486 | 6.486 | 76,454 | +0.01(+0.21%) |
Apr 29, 2004 | 6.468 | 6.486 | 6.463 | 6.473 | 29,439 | -0.02(-0.28%) |
Apr 28, 2004 | 6.477 | 6.504 | 6.463 | 6.491 | 85,681 | +0.03(+0.42%) |
Apr 27, 2004 | 6.514 | 6.586 | 6.445 | 6.463 | 158,182 | -0.05(-0.70%) |
Apr 26, 2004 | 6.491 | 6.518 | 6.486 | 6.509 | 98,863 | +0.00(+0.00%) |
Apr 23, 2004 | 6.495 | 6.523 | 6.486 | 6.509 | 99,962 | -0.03(-0.49%) |
Apr 22, 2004 | 6.459 | 6.545 | 6.445 | 6.541 | 113,363 | +0.05(+0.84%) |
Apr 21, 2004 | 6.532 | 6.532 | 6.441 | 6.486 | 75,795 | -0.05(-0.70%) |
Apr 20, 2004 | 6.550 | 6.573 | 6.532 | 6.532 | 61,515 | -0.02(-0.35%) |
Apr 19, 2004 | 6.577 | 6.595 | 6.536 | 6.554 | 80,628 | +0.01(+0.14%) |
Apr 16, 2004 | 6.486 | 6.550 | 6.482 | 6.545 | 77,333 | +0.05(+0.70%) |
Apr 15, 2004 | 6.436 | 6.509 | 6.436 | 6.500 | 88,538 | +0.04(+0.56%) |
Apr 14, 2004 | 6.627 | 6.673 | 6.327 | 6.463 | 256,167 | -0.23(-3.40%) |
Apr 13, 2004 | 6.737 | 6.777 | 6.655 | 6.691 | 84,583 | -0.07(-1.01%) |
Apr 12, 2004 | 6.741 | 6.805 | 6.723 | 6.759 | 85,462 | +0.02(+0.27%) |
Apr 08, 2004 | 6.759 | 6.773 | 6.737 | 6.741 | 44,159 | -0.04(-0.60%) |
Apr 07, 2004 | 6.782 | 6.823 | 6.737 | 6.782 | 74,038 | -0.04(-0.53%) |
Apr 06, 2004 | 6.750 | 6.818 | 6.714 | 6.818 | 90,954 | +0.11(+1.70%) |
Apr 05, 2004 | 6.964 | 6.964 | 6.641 | 6.705 | 113,583 | -0.28(-4.04%) |
Apr 02, 2004 | 7.010 | 7.028 | 6.987 | 6.987 | 44,378 | -0.08(-1.10%) |
Apr 01, 2004 | 7.042 | 7.096 | 7.032 | 7.064 | 72,060 | +0.00(+0.00%) |
Mar 31, 2004 | 7.046 | 7.096 | 7.028 | 7.064 | 73,818 | +0.01(+0.19%) |
Mar 30, 2004 | 7.051 | 7.101 | 7.051 | 7.051 | 52,068 | +0.00(+0.00%) |
Mar 29, 2004 | 7.069 | 7.101 | 7.032 | 7.051 | 77,772 | -0.01(-0.19%) |
Mar 26, 2004 | 7.055 | 7.096 | 7.055 | 7.064 | 52,287 | -0.02(-0.26%) |
Mar 25, 2004 | 7.114 | 7.114 | 7.078 | 7.082 | 32,295 | -0.04(-0.51%) |
Mar 24, 2004 | 7.123 | 7.123 | 7.101 | 7.119 | 36,250 | +0.02(+0.26%) |
Mar 23, 2004 | 7.087 | 7.101 | 7.069 | 7.101 | 71,401 | +0.02(+0.32%) |
Mar 22, 2004 | 7.064 | 7.092 | 7.037 | 7.078 | 60,856 | +0.04(+0.58%) |
Mar 19, 2004 | 7.051 | 7.064 | 7.032 | 7.037 | 80,848 | -0.02(-0.26%) |
Mar 18, 2004 | 7.073 | 7.073 | 7.046 | 7.055 | 12,083 | +0.00(+0.00%) |
Mar 17, 2004 | 7.060 | 7.078 | 7.032 | 7.055 | 69,424 | +0.02(+0.32%) |
Mar 16, 2004 | 7.028 | 7.064 | 7.014 | 7.032 | 86,341 | +0.01(+0.19%) |
Mar 15, 2004 | 7.014 | 7.037 | 7.010 | 7.019 | 63,492 | +0.00(+0.07%) |
Mar 12, 2004 | 7.010 | 7.032 | 7.005 | 7.014 | 64,810 | -0.01(-0.13%) |
Mar 11, 2004 | 7.055 | 7.060 | 7.014 | 7.023 | 120,174 | -0.05(-0.71%) |
Mar 10, 2004 | 7.092 | 7.096 | 7.060 | 7.073 | 20,212 | -0.02(-0.26%) |
Mar 09, 2004 | 7.051 | 7.092 | 7.046 | 7.092 | 84,363 | +0.05(+0.65%) |
Mar 08, 2004 | 7.060 | 7.078 | 7.037 | 7.046 | 72,500 | -0.01(-0.19%) |
Mar 05, 2004 | 6.987 | 7.096 | 6.987 | 7.060 | 108,310 | +0.08(+1.17%) |
Mar 04, 2004 | 7.001 | 7.010 | 6.978 | 6.978 | 21,310 | -0.05(-0.78%) |
Mar 03, 2004 | 6.987 | 7.032 | 6.987 | 7.032 | 71,621 | -0.03(-0.39%) |
Mar 02, 2004 | 7.078 | 7.078 | 7.037 | 7.060 | 42,181 | +0.01(+0.19%) |
Mar 01, 2004 | 7.078 | 7.078 | 7.019 | 7.046 | 47,894 | -0.02(-0.26%) |
Feb 27, 2004 | 7.032 | 7.064 | 7.032 | 7.064 | 80,409 | +0.01(+0.19%) |
Feb 26, 2004 | 7.051 | 7.055 | 7.001 | 7.051 | 58,219 | +0.00(+0.06%) |
Feb 25, 2004 | 6.991 | 7.046 | 6.991 | 7.046 | 21,750 | +0.03(+0.45%) |
Feb 24, 2004 | 7.032 | 7.046 | 6.991 | 7.014 | 67,666 | -0.03(-0.39%) |
Feb 23, 2004 | 7.042 | 7.046 | 7.023 | 7.042 | 49,431 | +0.02(+0.32%) |
Feb 20, 2004 | 7.023 | 7.078 | 7.010 | 7.019 | 76,454 | +0.01(+0.13%) |
Feb 19, 2004 | 6.987 | 7.046 | 6.987 | 7.010 | 61,515 | +0.02(+0.33%) |
Feb 18, 2004 | 7.005 | 7.010 | 6.987 | 6.987 | 28,780 | +0.00(+0.00%) |
Feb 17, 2004 | 7.010 | 7.010 | 6.987 | 6.987 | 64,371 | -0.02(-0.32%) |
Feb 13, 2004 | 7.001 | 7.010 | 6.973 | 7.010 | 63,931 | +0.02(+0.26%) |
Feb 12, 2004 | 6.982 | 7.005 | 6.950 | 6.991 | 53,606 | +0.01(+0.13%) |
Feb 11, 2004 | 6.996 | 7.005 | 6.955 | 6.982 | 35,590 | -0.03(-0.39%) |
Feb 10, 2004 | 7.010 | 7.010 | 6.991 | 7.010 | 35,590 | +0.00(+0.00%) |
Feb 09, 2004 | 7.005 | 7.010 | 6.987 | 7.010 | 47,234 | +0.02(+0.26%) |
Feb 06, 2004 | 6.987 | 7.001 | 6.978 | 6.991 | 38,227 | +0.04(+0.52%) |
Feb 05, 2004 | 7.001 | 7.037 | 6.946 | 6.955 | 61,515 | -0.04(-0.52%) |
Feb 04, 2004 | 6.955 | 7.010 | 6.946 | 6.991 | 35,151 | +0.00(+0.00%) |
Feb 03, 2004 | 6.941 | 7.028 | 6.941 | 6.991 | 70,522 | +0.00(+0.07%) |