Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.784 | 6.784 | 6.620 | 6.620 | 1,738,894 | -0.14(-2.12%) |
Apr 29, 2004 | 6.926 | 6.926 | 6.710 | 6.764 | 2,891,606 | -0.09(-1.31%) |
Apr 28, 2004 | 6.984 | 7.026 | 6.842 | 6.854 | 2,099,623 | -0.16(-2.23%) |
Apr 27, 2004 | 7.080 | 7.084 | 6.988 | 7.010 | 441,660 | -0.01(-0.10%) |
Apr 26, 2004 | 7.092 | 7.106 | 7.006 | 7.017 | 950,380 | -0.04(-0.61%) |
Apr 23, 2004 | 7.035 | 7.071 | 7.008 | 7.060 | 601,213 | +0.05(+0.74%) |
Apr 22, 2004 | 6.851 | 7.047 | 6.851 | 7.008 | 1,623,276 | +0.13(+1.85%) |
Apr 21, 2004 | 6.833 | 6.898 | 6.804 | 6.881 | 2,181,711 | +0.06(+0.84%) |
Apr 20, 2004 | 6.984 | 7.032 | 6.820 | 6.824 | 1,179,303 | -0.14(-2.00%) |
Apr 19, 2004 | 6.925 | 6.978 | 6.866 | 6.963 | 2,193,273 | +0.07(+0.99%) |
Apr 16, 2004 | 6.844 | 6.925 | 6.774 | 6.895 | 2,133,152 | -0.01(-0.21%) |
Apr 15, 2004 | 7.000 | 7.009 | 6.847 | 6.910 | 3,783,021 | -0.07(-1.02%) |
Apr 14, 2004 | 6.967 | 7.036 | 6.941 | 6.981 | 2,567,876 | -0.02(-0.25%) |
Apr 13, 2004 | 7.179 | 7.179 | 6.979 | 6.998 | 2,575,969 | -0.12(-1.68%) |
Apr 12, 2004 | 7.127 | 7.168 | 7.057 | 7.117 | 692,551 | +0.03(+0.38%) |
Apr 08, 2004 | 7.192 | 7.195 | 7.059 | 7.091 | 667,115 | +0.02(+0.29%) |
Apr 07, 2004 | 7.041 | 7.109 | 7.023 | 7.070 | 933,037 | -0.03(-0.45%) |
Apr 06, 2004 | 7.134 | 7.137 | 7.083 | 7.102 | 773,484 | -0.06(-0.87%) |
Apr 05, 2004 | 7.136 | 7.165 | 7.072 | 7.164 | 1,195,490 | +0.07(+1.05%) |
Apr 02, 2004 | 7.046 | 7.092 | 7.027 | 7.090 | 1,668,367 | +0.15(+2.17%) |
Apr 01, 2004 | 6.929 | 6.962 | 6.886 | 6.939 | 2,137,777 | +0.06(+0.94%) |
Mar 31, 2004 | 6.927 | 6.936 | 6.842 | 6.874 | 1,181,616 | -0.02(-0.29%) |
Mar 30, 2004 | 6.841 | 6.895 | 6.817 | 6.894 | 1,616,339 | +0.02(+0.31%) |
Mar 29, 2004 | 6.800 | 6.887 | 6.800 | 6.873 | 2,416,416 | +0.11(+1.57%) |
Mar 26, 2004 | 6.777 | 6.814 | 6.752 | 6.766 | 1,959,725 | -0.00(-0.06%) |
Mar 25, 2004 | 6.625 | 6.783 | 6.590 | 6.771 | 2,036,033 | +0.18(+2.74%) |
Mar 24, 2004 | 6.547 | 6.633 | 6.530 | 6.590 | 1,442,912 | +0.02(+0.32%) |
Mar 23, 2004 | 6.629 | 6.653 | 6.547 | 6.569 | 1,689,179 | -0.02(-0.26%) |
Mar 22, 2004 | 6.684 | 6.692 | 6.537 | 6.586 | 2,671,932 | -0.12(-1.72%) |
Mar 19, 2004 | 6.779 | 6.806 | 6.698 | 6.701 | 862,510 | -0.07(-1.09%) |
Mar 18, 2004 | 6.750 | 6.803 | 6.694 | 6.775 | 1,667,211 | -0.04(-0.66%) |
Mar 17, 2004 | 6.768 | 6.833 | 6.759 | 6.820 | 1,186,240 | +0.11(+1.64%) |
Mar 16, 2004 | 6.771 | 6.771 | 6.643 | 6.710 | 2,609,498 | +0.02(+0.25%) |
Mar 15, 2004 | 6.771 | 6.816 | 6.685 | 6.694 | 2,384,043 | -0.14(-2.11%) |
Mar 12, 2004 | 6.729 | 6.843 | 6.716 | 6.838 | 2,852,296 | +0.13(+1.88%) |
Mar 11, 2004 | 6.754 | 6.841 | 6.707 | 6.712 | 2,422,197 | -0.08(-1.11%) |
Mar 10, 2004 | 6.867 | 6.950 | 6.768 | 6.787 | 2,149,338 | -0.10(-1.46%) |
Mar 09, 2004 | 6.945 | 6.945 | 6.851 | 6.887 | 2,526,253 | -0.05(-0.69%) |
Mar 08, 2004 | 7.103 | 7.104 | 6.932 | 6.935 | 1,433,663 | -0.13(-1.90%) |
Mar 05, 2004 | 7.057 | 7.138 | 7.012 | 7.069 | 1,249,830 | -0.02(-0.27%) |
Mar 04, 2004 | 7.021 | 7.089 | 7.008 | 7.088 | 572,309 | +0.06(+0.89%) |
Mar 03, 2004 | 7.028 | 7.034 | 6.967 | 7.026 | 1,137,681 | -0.02(-0.22%) |
Mar 02, 2004 | 7.081 | 7.126 | 7.041 | 7.041 | 3,091,625 | -0.05(-0.77%) |
Mar 01, 2004 | 7.016 | 7.101 | 6.997 | 7.096 | 847,480 | +0.10(+1.47%) |
Feb 27, 2004 | 7.045 | 7.058 | 6.940 | 6.993 | 1,455,630 | -0.02(-0.31%) |
Feb 26, 2004 | 6.970 | 7.032 | 6.944 | 7.015 | 1,074,091 | +0.04(+0.51%) |
Feb 25, 2004 | 6.924 | 6.990 | 6.885 | 6.979 | 1,664,899 | +0.05(+0.74%) |
Feb 24, 2004 | 6.900 | 6.963 | 6.868 | 6.928 | 4,189,996 | +0.00(+0.06%) |
Feb 23, 2004 | 7.045 | 7.053 | 6.898 | 6.924 | 1,565,467 | -0.12(-1.69%) |
Feb 20, 2004 | 7.014 | 7.075 | 6.972 | 7.043 | 2,256,863 | -0.02(-0.33%) |
Feb 19, 2004 | 7.206 | 7.239 | 7.065 | 7.066 | 1,233,644 | -0.10(-1.36%) |
Feb 18, 2004 | 7.198 | 7.206 | 7.156 | 7.164 | 521,437 | -0.01(-0.14%) |
Feb 17, 2004 | 7.171 | 7.231 | 7.111 | 7.174 | 791,983 | +0.08(+1.18%) |
Feb 13, 2004 | 7.233 | 7.233 | 7.072 | 7.091 | 2,029,096 | -0.06(-0.89%) |
Feb 12, 2004 | 7.226 | 7.229 | 7.139 | 7.155 | 1,192,021 | -0.05(-0.70%) |
Feb 11, 2004 | 7.153 | 7.209 | 7.124 | 7.205 | 1,611,715 | +0.06(+0.79%) |
Feb 10, 2004 | 7.110 | 7.173 | 7.108 | 7.149 | 2,125,059 | +0.03(+0.46%) |
Feb 09, 2004 | 7.141 | 7.161 | 7.113 | 7.116 | 757,297 | -0.01(-0.09%) |
Feb 06, 2004 | 6.978 | 7.127 | 6.978 | 7.122 | 1,852,200 | +0.15(+2.10%) |
Feb 05, 2004 | 6.982 | 7.006 | 6.944 | 6.976 | 1,494,940 | +0.03(+0.40%) |
Feb 04, 2004 | 7.062 | 7.062 | 6.948 | 6.948 | 2,806,049 | -0.18(-2.49%) |
Feb 03, 2004 | 7.134 | 7.153 | 7.095 | 7.125 | 2,372,481 | +0.01(+0.21%) |