Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.653 | 6.673 | 6.632 | 6.647 | 15,195 | +0.02(+0.31%) |
Apr 29, 2004 | 6.663 | 6.673 | 6.576 | 6.627 | 62,340 | -0.08(-1.22%) |
Apr 28, 2004 | 6.709 | 6.709 | 6.673 | 6.709 | 26,299 | +0.01(+0.08%) |
Apr 27, 2004 | 6.709 | 6.714 | 6.699 | 6.704 | 46,170 | +0.00(+0.00%) |
Apr 26, 2004 | 6.683 | 6.704 | 6.683 | 6.704 | 37,404 | +0.00(+0.00%) |
Apr 23, 2004 | 6.801 | 6.801 | 6.699 | 6.704 | 35,845 | -0.16(-2.32%) |
Apr 22, 2004 | 6.801 | 6.878 | 6.786 | 6.863 | 22,013 | +0.07(+0.98%) |
Apr 21, 2004 | 6.878 | 6.878 | 6.745 | 6.796 | 41,884 | -0.13(-1.93%) |
Apr 20, 2004 | 6.909 | 6.940 | 6.909 | 6.930 | 6,623 | +0.00(+0.00%) |
Apr 19, 2004 | 6.930 | 6.930 | 6.904 | 6.930 | 5,844 | -0.06(-0.81%) |
Apr 16, 2004 | 6.817 | 6.986 | 6.817 | 6.986 | 34,287 | +0.15(+2.18%) |
Apr 15, 2004 | 6.878 | 6.878 | 6.827 | 6.837 | 39,936 | -0.04(-0.60%) |
Apr 14, 2004 | 6.971 | 6.971 | 6.878 | 6.878 | 19,481 | -0.14(-2.05%) |
Apr 13, 2004 | 7.053 | 7.058 | 7.022 | 7.022 | 15,585 | -0.15(-2.08%) |
Apr 12, 2004 | 7.145 | 7.171 | 7.094 | 7.171 | 37,404 | +0.04(+0.50%) |
Apr 08, 2004 | 7.079 | 7.135 | 7.079 | 7.135 | 15,974 | +0.07(+1.02%) |
Apr 07, 2004 | 7.017 | 7.109 | 7.007 | 7.063 | 32,144 | -0.01(-0.07%) |
Apr 06, 2004 | 7.217 | 7.217 | 7.058 | 7.068 | 57,664 | -0.20(-2.75%) |
Apr 05, 2004 | 7.387 | 7.387 | 7.269 | 7.269 | 21,624 | -0.23(-3.01%) |
Apr 02, 2004 | 7.469 | 7.494 | 7.453 | 7.494 | 16,169 | +0.02(+0.27%) |
Apr 01, 2004 | 7.494 | 7.494 | 7.474 | 7.474 | 17,922 | -0.05(-0.61%) |
Mar 31, 2004 | 7.566 | 7.566 | 7.515 | 7.520 | 29,027 | -0.05(-0.68%) |
Mar 30, 2004 | 7.541 | 7.571 | 7.541 | 7.571 | 26,494 | +0.03(+0.41%) |
Mar 29, 2004 | 7.546 | 7.546 | 7.494 | 7.541 | 27,078 | +0.03(+0.41%) |
Mar 26, 2004 | 7.566 | 7.566 | 7.505 | 7.510 | 34,871 | -0.05(-0.61%) |
Mar 25, 2004 | 7.546 | 7.566 | 7.494 | 7.556 | 33,118 | +0.04(+0.55%) |
Mar 24, 2004 | 7.515 | 7.515 | 7.515 | 7.515 | 4,675 | +0.00(+0.00%) |
Mar 23, 2004 | 7.520 | 7.546 | 7.515 | 7.515 | 13,442 | -0.05(-0.61%) |
Mar 22, 2004 | 7.561 | 7.561 | 7.561 | 7.561 | 584 | +0.02(+0.20%) |
Mar 19, 2004 | 7.510 | 7.551 | 7.510 | 7.546 | 6,039 | +0.00(+0.00%) |
Mar 18, 2004 | 7.535 | 7.571 | 7.494 | 7.546 | 11,688 | +0.03(+0.34%) |
Mar 17, 2004 | 7.505 | 7.541 | 7.479 | 7.520 | 18,702 | -0.01(-0.14%) |
Mar 16, 2004 | 7.479 | 7.530 | 7.479 | 7.530 | 13,247 | +0.05(+0.69%) |
Mar 15, 2004 | 7.494 | 7.505 | 7.474 | 7.479 | 9,351 | -0.05(-0.68%) |
Mar 12, 2004 | 7.500 | 7.530 | 7.500 | 7.530 | 3,311 | +0.04(+0.48%) |
Mar 11, 2004 | 7.469 | 7.530 | 7.453 | 7.494 | 25,325 | -0.02(-0.20%) |
Mar 10, 2004 | 7.505 | 7.510 | 7.494 | 7.510 | 10,909 | +0.03(+0.34%) |
Mar 09, 2004 | 7.510 | 7.515 | 7.484 | 7.484 | 24,351 | -0.02(-0.27%) |
Mar 08, 2004 | 7.469 | 7.510 | 7.464 | 7.505 | 32,144 | -0.02(-0.27%) |
Mar 05, 2004 | 7.443 | 7.525 | 7.443 | 7.525 | 18,702 | +0.08(+1.10%) |
Mar 04, 2004 | 7.428 | 7.443 | 7.356 | 7.443 | 54,937 | -0.01(-0.07%) |
Mar 03, 2004 | 7.443 | 7.448 | 7.428 | 7.448 | 8,376 | -0.01(-0.14%) |
Mar 02, 2004 | 7.458 | 7.500 | 7.453 | 7.458 | 26,884 | -0.04(-0.48%) |
Mar 01, 2004 | 7.443 | 7.494 | 7.443 | 7.494 | 5,649 | +0.08(+1.04%) |
Feb 27, 2004 | 7.453 | 7.453 | 7.417 | 7.417 | 389 | -0.03(-0.34%) |
Feb 26, 2004 | 7.448 | 7.448 | 7.433 | 7.443 | 19,870 | +0.00(+0.00%) |
Feb 25, 2004 | 7.407 | 7.443 | 7.407 | 7.443 | 5,649 | +0.06(+0.83%) |
Feb 24, 2004 | 7.387 | 7.387 | 7.381 | 7.381 | 6,234 | -0.01(-0.14%) |
Feb 23, 2004 | 7.479 | 7.479 | 7.387 | 7.392 | 17,338 | -0.04(-0.48%) |
Feb 20, 2004 | 7.392 | 7.428 | 7.392 | 7.428 | 36,040 | -0.01(-0.07%) |
Feb 19, 2004 | 7.484 | 7.484 | 7.433 | 7.433 | 32,533 | -0.03(-0.41%) |
Feb 18, 2004 | 7.433 | 7.464 | 7.392 | 7.464 | 46,560 | +0.04(+0.55%) |
Feb 17, 2004 | 7.392 | 7.423 | 7.376 | 7.423 | 10,909 | +0.04(+0.49%) |
Feb 13, 2004 | 7.366 | 7.407 | 7.346 | 7.387 | 32,144 | +0.02(+0.28%) |
Feb 12, 2004 | 7.376 | 7.376 | 7.325 | 7.366 | 11,883 | +0.00(+0.00%) |
Feb 11, 2004 | 7.371 | 7.371 | 7.340 | 7.366 | 24,156 | -0.01(-0.14%) |
Feb 10, 2004 | 7.402 | 7.412 | 7.376 | 7.376 | 17,922 | -0.03(-0.42%) |
Feb 09, 2004 | 7.417 | 7.433 | 7.407 | 7.407 | 15,000 | -0.01(-0.14%) |
Feb 06, 2004 | 7.453 | 7.453 | 7.417 | 7.417 | 6,428 | -0.03(-0.34%) |
Feb 05, 2004 | 7.423 | 7.448 | 7.423 | 7.443 | 7,597 | +0.03(+0.35%) |
Feb 04, 2004 | 7.428 | 7.428 | 7.392 | 7.417 | 9,351 | -0.01(-0.07%) |
Feb 03, 2004 | 7.315 | 7.423 | 7.299 | 7.423 | 49,482 | +0.12(+1.62%) |