Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.128 | 7.160 | 7.100 | 7.121 | 501,949 | +0.01(+0.15%) |
Apr 29, 2004 | 7.114 | 7.114 | 7.064 | 7.111 | 437,972 | +0.01(+0.20%) |
Apr 28, 2004 | 7.043 | 7.114 | 7.043 | 7.096 | 523,932 | +0.02(+0.35%) |
Apr 27, 2004 | 7.100 | 7.111 | 7.061 | 7.071 | 669,078 | +0.00(+0.00%) |
Apr 26, 2004 | 7.047 | 7.096 | 7.015 | 7.071 | 454,037 | +0.02(+0.30%) |
Apr 23, 2004 | 7.086 | 7.096 | 7.043 | 7.050 | 535,488 | +0.00(+0.05%) |
Apr 22, 2004 | 7.103 | 7.103 | 7.022 | 7.047 | 430,645 | -0.05(-0.75%) |
Apr 21, 2004 | 7.096 | 7.167 | 7.050 | 7.100 | 649,349 | +0.01(+0.15%) |
Apr 20, 2004 | 7.079 | 7.096 | 7.043 | 7.089 | 738,128 | +0.02(+0.25%) |
Apr 19, 2004 | 7.036 | 7.079 | 6.969 | 7.071 | 362,159 | +0.02(+0.25%) |
Apr 16, 2004 | 6.976 | 7.057 | 6.976 | 7.054 | 363,850 | +0.06(+0.86%) |
Apr 15, 2004 | 7.018 | 7.036 | 6.965 | 6.993 | 309,455 | -0.02(-0.35%) |
Apr 14, 2004 | 6.990 | 7.018 | 6.912 | 7.018 | 540,279 | +0.06(+0.92%) |
Apr 13, 2004 | 6.997 | 7.001 | 6.930 | 6.954 | 318,756 | -0.01(-0.15%) |
Apr 12, 2004 | 6.993 | 7.004 | 6.908 | 6.965 | 327,493 | -0.01(-0.10%) |
Apr 08, 2004 | 6.940 | 6.997 | 6.919 | 6.972 | 196,157 | +0.01(+0.20%) |
Apr 07, 2004 | 6.965 | 6.976 | 6.887 | 6.958 | 368,923 | +0.02(+0.31%) |
Apr 06, 2004 | 6.922 | 6.969 | 6.873 | 6.937 | 262,671 | -0.02(-0.36%) |
Apr 05, 2004 | 6.912 | 6.962 | 6.866 | 6.962 | 290,290 | +0.00(+0.00%) |
Apr 02, 2004 | 6.891 | 6.972 | 6.852 | 6.962 | 222,368 | +0.07(+1.03%) |
Apr 01, 2004 | 6.933 | 6.933 | 6.866 | 6.891 | 254,215 | -0.02(-0.36%) |
Mar 31, 2004 | 6.937 | 6.958 | 6.891 | 6.915 | 248,297 | +0.00(+0.05%) |
Mar 30, 2004 | 6.887 | 6.926 | 6.869 | 6.912 | 245,760 | +0.04(+0.52%) |
Mar 29, 2004 | 6.944 | 6.958 | 6.876 | 6.876 | 245,760 | -0.04(-0.62%) |
Mar 26, 2004 | 6.873 | 6.954 | 6.866 | 6.919 | 270,844 | +0.05(+0.78%) |
Mar 25, 2004 | 6.876 | 6.908 | 6.848 | 6.866 | 313,965 | +0.00(+0.05%) |
Mar 24, 2004 | 6.883 | 6.908 | 6.848 | 6.862 | 315,938 | -0.02(-0.31%) |
Mar 23, 2004 | 6.866 | 6.933 | 6.852 | 6.883 | 498,285 | -0.02(-0.31%) |
Mar 22, 2004 | 6.937 | 6.937 | 6.876 | 6.905 | 357,086 | -0.05(-0.66%) |
Mar 19, 2004 | 6.958 | 6.979 | 6.912 | 6.951 | 265,207 | +0.02(+0.36%) |
Mar 18, 2004 | 6.958 | 6.983 | 6.912 | 6.926 | 348,067 | -0.01(-0.15%) |
Mar 17, 2004 | 6.951 | 6.969 | 6.919 | 6.937 | 263,234 | +0.01(+0.10%) |
Mar 16, 2004 | 6.940 | 6.993 | 6.919 | 6.930 | 262,389 | -0.02(-0.36%) |
Mar 15, 2004 | 7.011 | 7.015 | 6.947 | 6.954 | 218,422 | -0.06(-0.86%) |
Mar 12, 2004 | 6.997 | 7.015 | 6.954 | 7.015 | 369,204 | +0.00(+0.00%) |
Mar 11, 2004 | 7.001 | 7.022 | 6.944 | 7.015 | 331,720 | +0.02(+0.25%) |
Mar 10, 2004 | 7.018 | 7.018 | 6.937 | 6.997 | 349,476 | +0.01(+0.20%) |
Mar 09, 2004 | 7.018 | 7.025 | 6.965 | 6.983 | 244,351 | -0.01(-0.10%) |
Mar 08, 2004 | 6.986 | 7.040 | 6.958 | 6.990 | 348,630 | +0.05(+0.72%) |
Mar 05, 2004 | 7.001 | 7.025 | 6.919 | 6.940 | 634,976 | -0.06(-0.81%) |
Mar 04, 2004 | 6.969 | 7.004 | 6.947 | 6.997 | 288,599 | +0.03(+0.46%) |
Mar 03, 2004 | 6.930 | 6.965 | 6.880 | 6.965 | 257,316 | +0.05(+0.72%) |
Mar 02, 2004 | 6.876 | 6.915 | 6.866 | 6.915 | 284,936 | +0.03(+0.41%) |
Mar 01, 2004 | 6.876 | 6.894 | 6.852 | 6.887 | 259,570 | -0.01(-0.10%) |
Feb 27, 2004 | 6.869 | 6.908 | 6.855 | 6.894 | 282,963 | +0.04(+0.52%) |
Feb 26, 2004 | 6.933 | 6.965 | 6.859 | 6.859 | 280,708 | -0.04(-0.57%) |
Feb 25, 2004 | 6.898 | 6.951 | 6.887 | 6.898 | 231,669 | +0.04(+0.52%) |
Feb 24, 2004 | 6.908 | 6.908 | 6.827 | 6.862 | 669,923 | -0.02(-0.36%) |
Feb 23, 2004 | 6.898 | 6.919 | 6.866 | 6.887 | 316,783 | +0.00(+0.00%) |
Feb 20, 2004 | 6.898 | 6.937 | 6.873 | 6.887 | 352,012 | -0.02(-0.31%) |
Feb 19, 2004 | 6.969 | 6.972 | 6.901 | 6.908 | 231,950 | -0.08(-1.12%) |
Feb 18, 2004 | 7.004 | 7.032 | 6.930 | 6.986 | 296,209 | +0.00(+0.05%) |
Feb 17, 2004 | 7.032 | 7.032 | 6.954 | 6.983 | 261,825 | -0.03(-0.46%) |
Feb 13, 2004 | 6.962 | 7.015 | 6.954 | 7.015 | 213,349 | +0.07(+0.97%) |
Feb 12, 2004 | 6.954 | 6.976 | 6.905 | 6.947 | 266,898 | -0.01(-0.10%) |
Feb 11, 2004 | 7.015 | 7.015 | 6.908 | 6.954 | 234,769 | -0.05(-0.71%) |
Feb 10, 2004 | 6.891 | 7.011 | 6.883 | 7.004 | 434,872 | +0.10(+1.49%) |
Feb 09, 2004 | 6.954 | 6.979 | 6.901 | 6.901 | 229,696 | -0.04(-0.56%) |
Feb 06, 2004 | 6.937 | 6.965 | 6.901 | 6.940 | 289,727 | +0.04(+0.57%) |
Feb 05, 2004 | 6.993 | 6.993 | 6.883 | 6.901 | 371,177 | -0.09(-1.22%) |
Feb 04, 2004 | 6.933 | 6.986 | 6.919 | 6.986 | 207,149 | +0.09(+1.29%) |
Feb 03, 2004 | 6.954 | 7.004 | 6.866 | 6.898 | 308,610 | -0.02(-0.26%) |
Feb 02, 2004 | 7.008 | 7.015 | 6.905 | 6.915 | 183,475 | -0.06(-0.81%) |
Jan 30, 2004 | 6.979 | 7.004 | 6.922 | 6.972 | 196,157 | +0.04(+0.51%) |
Jan 29, 2004 | 6.951 | 7.008 | 6.905 | 6.937 | 310,019 | +0.03(+0.41%) |
Jan 28, 2004 | 6.844 | 6.908 | 6.844 | 6.908 | 235,614 | +0.06(+0.93%) |
Jan 27, 2004 | 6.869 | 6.905 | 6.795 | 6.844 | 432,054 | -0.03(-0.46%) |
Jan 26, 2004 | 6.951 | 6.951 | 6.873 | 6.876 | 474,329 | -0.06(-0.87%) |
Jan 23, 2004 | 6.997 | 6.997 | 6.912 | 6.937 | 175,301 | -0.05(-0.66%) |
Jan 22, 2004 | 6.894 | 6.997 | 6.894 | 6.983 | 329,466 | +0.09(+1.29%) |
Jan 21, 2004 | 6.947 | 6.976 | 6.887 | 6.894 | 191,930 | -0.08(-1.12%) |
Jan 20, 2004 | 7.004 | 7.015 | 6.940 | 6.972 | 183,193 | -0.04(-0.56%) |
Jan 16, 2004 | 7.008 | 7.018 | 6.940 | 7.011 | 187,702 | +0.00(+0.05%) |
Jan 15, 2004 | 7.022 | 7.022 | 6.940 | 7.008 | 123,444 | +0.00(+0.00%) |
Jan 14, 2004 | 6.922 | 7.022 | 6.922 | 7.008 | 187,702 | +0.08(+1.13%) |
Jan 13, 2004 | 6.958 | 7.001 | 6.919 | 6.930 | 111,325 | -0.01(-0.15%) |
Jan 12, 2004 | 6.926 | 7.025 | 6.922 | 6.940 | 202,921 | -0.06(-0.91%) |
Jan 09, 2004 | 6.990 | 7.008 | 6.891 | 7.004 | 102,306 | +0.01(+0.20%) |
Jan 08, 2004 | 6.887 | 7.025 | 6.887 | 6.990 | 312,837 | +0.07(+1.08%) |
Jan 07, 2004 | 6.926 | 6.951 | 6.841 | 6.915 | 341,303 | -0.04(-0.56%) |
Jan 06, 2004 | 6.972 | 6.990 | 6.930 | 6.954 | 100,333 | -0.04(-0.51%) |
Jan 05, 2004 | 6.954 | 7.001 | 6.930 | 6.990 | 124,289 | -0.02(-0.25%) |
Jan 02, 2004 | 6.962 | 7.008 | 6.933 | 7.008 | 185,166 | +0.04(+0.51%) |
Dec 31, 2003 | 7.008 | 7.029 | 6.972 | 6.972 | 114,425 | -0.04(-0.51%) |
Dec 30, 2003 | 6.997 | 7.054 | 6.962 | 7.008 | 231,950 | +0.00(+0.05%) |
Dec 29, 2003 | 7.079 | 7.089 | 6.976 | 7.004 | 301,282 | -0.07(-1.05%) |
Dec 26, 2003 | 7.100 | 7.100 | 7.068 | 7.079 | 93,287 | -0.02(-0.30%) |
Dec 24, 2003 | 7.125 | 7.125 | 7.096 | 7.100 | 78,632 | -0.02(-0.35%) |
Dec 23, 2003 | 7.103 | 7.125 | 7.103 | 7.125 | 67,640 | +0.03(+0.40%) |
Dec 22, 2003 | 7.114 | 7.121 | 7.096 | 7.096 | 103,433 | -0.00(-0.05%) |
Dec 19, 2003 | 7.118 | 7.118 | 7.096 | 7.100 | 77,786 | -0.02(-0.25%) |
Dec 18, 2003 | 7.125 | 7.125 | 7.096 | 7.118 | 86,523 | -0.01(-0.10%) |
Dec 17, 2003 | 7.114 | 7.125 | 7.096 | 7.125 | 59,185 | +0.00(+0.05%) |
Dec 16, 2003 | 7.118 | 7.121 | 7.096 | 7.121 | 72,431 | +0.02(+0.35%) |
Dec 15, 2003 | 7.132 | 7.132 | 7.107 | 7.096 | 210,531 | -0.05(-0.65%) |
Dec 12, 2003 | 7.100 | 7.128 | 7.096 | 7.142 | 100,051 | +0.03(+0.40%) |
Dec 11, 2003 | 7.100 | 7.121 | 7.096 | 7.114 | 118,089 | +0.00(+0.05%) |
Dec 10, 2003 | 7.100 | 7.128 | 7.096 | 7.111 | 191,366 | +0.01(+0.15%) |
Dec 09, 2003 | 7.107 | 7.121 | 7.096 | 7.100 | 140,636 | -0.00(-0.05%) |
Dec 08, 2003 | 7.103 | 7.114 | 7.096 | 7.103 | 124,289 | +0.00(+0.05%) |
Dec 05, 2003 | 7.096 | 7.100 | 7.096 | 7.100 | 124,853 | +0.00(+0.00%) |
Dec 04, 2003 | 7.096 | 7.100 | 7.096 | 7.100 | 108,788 | +0.00(+0.05%) |
Dec 03, 2003 | 7.100 | 7.100 | 7.096 | 7.096 | 80,886 | +0.00(+0.00%) |
Dec 02, 2003 | 7.100 | 7.100 | 7.096 | 7.096 | 92,442 | +0.00(+0.00%) |
Dec 01, 2003 | 7.103 | 7.103 | 7.096 | 7.096 | 91,032 | -0.01(-0.20%) |
Nov 28, 2003 | 7.096 | 7.111 | 7.096 | 7.111 | 27,619 | +0.01(+0.15%) |
Nov 26, 2003 | 7.096 | 7.100 | 7.096 | 7.100 | 96,951 | +0.00(+0.05%) |