Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.189 | 6.194 | 6.133 | 6.180 | 149,005 | +0.00(+0.08%) |
Apr 29, 2004 | 6.171 | 6.222 | 6.133 | 6.175 | 230,476 | -0.01(-0.23%) |
Apr 28, 2004 | 6.180 | 6.217 | 6.171 | 6.189 | 181,379 | -0.02(-0.30%) |
Apr 27, 2004 | 6.213 | 6.227 | 6.180 | 6.208 | 194,029 | +0.01(+0.23%) |
Apr 26, 2004 | 6.273 | 6.273 | 6.194 | 6.194 | 144,932 | -0.06(-0.97%) |
Apr 23, 2004 | 6.315 | 6.320 | 6.255 | 6.255 | 251,487 | -0.09(-1.40%) |
Apr 22, 2004 | 6.306 | 6.348 | 6.297 | 6.343 | 226,831 | +0.01(+0.22%) |
Apr 21, 2004 | 6.399 | 6.409 | 6.273 | 6.329 | 262,421 | -0.11(-1.67%) |
Apr 20, 2004 | 6.451 | 6.455 | 6.404 | 6.437 | 112,343 | -0.02(-0.29%) |
Apr 19, 2004 | 6.474 | 6.488 | 6.441 | 6.455 | 75,467 | +0.00(+0.07%) |
Apr 16, 2004 | 6.390 | 6.455 | 6.390 | 6.451 | 104,411 | +0.06(+0.95%) |
Apr 15, 2004 | 6.404 | 6.413 | 6.353 | 6.390 | 263,922 | -0.01(-0.22%) |
Apr 14, 2004 | 6.455 | 6.460 | 6.381 | 6.404 | 262,207 | -0.13(-1.93%) |
Apr 13, 2004 | 6.567 | 6.567 | 6.465 | 6.530 | 350,753 | -0.05(-0.71%) |
Apr 12, 2004 | 6.670 | 6.670 | 6.572 | 6.577 | 146,004 | -0.09(-1.40%) |
Apr 08, 2004 | 6.684 | 6.684 | 6.623 | 6.670 | 133,998 | -0.00(-0.07%) |
Apr 07, 2004 | 6.656 | 6.707 | 6.647 | 6.675 | 63,461 | +0.04(+0.63%) |
Apr 06, 2004 | 6.637 | 6.647 | 6.577 | 6.633 | 174,304 | +0.02(+0.28%) |
Apr 05, 2004 | 6.740 | 6.758 | 6.609 | 6.614 | 209,894 | -0.18(-2.61%) |
Apr 02, 2004 | 6.889 | 6.889 | 6.763 | 6.791 | 234,978 | -0.13(-1.89%) |
Apr 01, 2004 | 6.978 | 6.982 | 6.917 | 6.922 | 157,581 | -0.05(-0.67%) |
Mar 31, 2004 | 6.950 | 6.982 | 6.950 | 6.968 | 101,838 | +0.02(+0.27%) |
Mar 30, 2004 | 6.945 | 6.987 | 6.931 | 6.950 | 100,766 | +0.01(+0.20%) |
Mar 29, 2004 | 6.987 | 6.987 | 6.936 | 6.936 | 110,628 | -0.05(-0.73%) |
Mar 26, 2004 | 6.992 | 7.015 | 6.959 | 6.987 | 71,822 | +0.00(+0.00%) |
Mar 25, 2004 | 7.020 | 7.020 | 6.964 | 6.987 | 86,187 | -0.03(-0.47%) |
Mar 24, 2004 | 7.034 | 7.034 | 7.001 | 7.020 | 92,833 | -0.00(-0.07%) |
Mar 23, 2004 | 7.038 | 7.076 | 7.015 | 7.024 | 112,772 | +0.00(+0.00%) |
Mar 22, 2004 | 7.020 | 7.038 | 7.006 | 7.024 | 75,467 | -0.01(-0.13%) |
Mar 19, 2004 | 7.038 | 7.066 | 7.034 | 7.034 | 69,893 | -0.03(-0.40%) |
Mar 18, 2004 | 7.085 | 7.094 | 7.034 | 7.062 | 109,127 | -0.02(-0.33%) |
Mar 17, 2004 | 7.076 | 7.104 | 7.062 | 7.085 | 142,573 | -0.00(-0.07%) |
Mar 16, 2004 | 7.094 | 7.104 | 7.052 | 7.090 | 109,985 | +0.02(+0.33%) |
Mar 15, 2004 | 7.052 | 7.099 | 7.038 | 7.066 | 77,182 | +0.01(+0.20%) |
Mar 12, 2004 | 7.034 | 7.066 | 7.029 | 7.052 | 66,248 | +0.01(+0.13%) |
Mar 11, 2004 | 7.034 | 7.071 | 7.024 | 7.043 | 151,149 | -0.00(-0.07%) |
Mar 10, 2004 | 7.104 | 7.104 | 7.048 | 7.048 | 109,342 | -0.04(-0.59%) |
Mar 09, 2004 | 7.062 | 7.104 | 7.029 | 7.090 | 116,846 | +0.03(+0.40%) |
Mar 08, 2004 | 7.034 | 7.062 | 7.015 | 7.062 | 71,179 | +0.03(+0.40%) |
Mar 05, 2004 | 6.973 | 7.034 | 6.973 | 7.034 | 155,437 | +0.08(+1.21%) |
Mar 04, 2004 | 6.964 | 6.982 | 6.903 | 6.950 | 147,505 | -0.04(-0.53%) |
Mar 03, 2004 | 7.043 | 7.043 | 6.982 | 6.987 | 151,578 | -0.06(-0.79%) |
Mar 02, 2004 | 7.052 | 7.085 | 7.034 | 7.043 | 91,976 | -0.01(-0.20%) |
Mar 01, 2004 | 7.071 | 7.090 | 7.043 | 7.057 | 59,387 | -0.01(-0.20%) |
Feb 27, 2004 | 7.057 | 7.076 | 7.038 | 7.071 | 133,569 | -0.00(-0.07%) |
Feb 26, 2004 | 7.090 | 7.094 | 7.052 | 7.076 | 121,134 | -0.01(-0.13%) |
Feb 25, 2004 | 7.076 | 7.090 | 7.048 | 7.085 | 69,464 | +0.00(+0.00%) |
Feb 24, 2004 | 7.071 | 7.094 | 7.062 | 7.085 | 85,544 | +0.01(+0.20%) |
Feb 23, 2004 | 7.066 | 7.118 | 7.066 | 7.071 | 111,271 | +0.03(+0.40%) |
Feb 20, 2004 | 7.034 | 7.080 | 7.010 | 7.043 | 253,202 | +0.00(+0.07%) |
Feb 19, 2004 | 7.080 | 7.080 | 7.020 | 7.038 | 130,782 | -0.02(-0.33%) |
Feb 18, 2004 | 6.950 | 7.066 | 6.950 | 7.062 | 126,922 | +0.11(+1.61%) |
Feb 17, 2004 | 6.936 | 6.954 | 6.922 | 6.950 | 70,750 | +0.01(+0.13%) |
Feb 13, 2004 | 6.945 | 6.950 | 6.926 | 6.940 | 47,167 | -0.01(-0.13%) |
Feb 12, 2004 | 6.912 | 6.973 | 6.912 | 6.950 | 155,223 | +0.04(+0.54%) |
Feb 11, 2004 | 6.898 | 6.922 | 6.889 | 6.912 | 47,810 | -0.04(-0.54%) |
Feb 10, 2004 | 6.940 | 6.954 | 6.922 | 6.950 | 65,819 | +0.01(+0.20%) |
Feb 09, 2004 | 6.898 | 6.945 | 6.898 | 6.936 | 48,882 | +0.03(+0.47%) |
Feb 06, 2004 | 6.880 | 6.912 | 6.861 | 6.903 | 118,347 | +0.02(+0.34%) |
Feb 05, 2004 | 6.922 | 6.959 | 6.880 | 6.880 | 140,215 | -0.04(-0.54%) |
Feb 04, 2004 | 6.875 | 6.917 | 6.847 | 6.917 | 79,755 | +0.05(+0.68%) |
Feb 03, 2004 | 6.866 | 6.870 | 6.833 | 6.870 | 96,264 | +0.03(+0.41%) |