Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.143 | 6.143 | 6.143 | 6.143 | 989 | +0.00(+0.00%) |
Apr 29, 2004 | 6.143 | 6.143 | 6.143 | 6.143 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 6.143 | 6.143 | 6.143 | 6.143 | 2,969 | +0.00(+0.00%) |
Apr 27, 2004 | 6.143 | 6.143 | 6.143 | 6.143 | 2,721 | +0.00(+0.00%) |
Apr 26, 2004 | 6.143 | 6.143 | 6.143 | 6.143 | 247 | -0.04(-0.65%) |
Apr 23, 2004 | 6.183 | 6.183 | 6.183 | 6.183 | 1,979 | -0.10(-1.54%) |
Apr 22, 2004 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 6.280 | 6.280 | 6.280 | 6.280 | 742 | +0.02(+0.26%) |
Apr 20, 2004 | 6.264 | 6.264 | 6.264 | 6.264 | 1,484 | -0.02(-0.26%) |
Apr 19, 2004 | 6.268 | 6.345 | 6.126 | 6.280 | 10,887 | +0.01(+0.18%) |
Apr 16, 2004 | 6.264 | 6.356 | 6.264 | 6.269 | 1,732 | -0.02(-0.24%) |
Apr 15, 2004 | 6.284 | 6.284 | 6.284 | 6.284 | 494 | -0.10(-1.58%) |
Apr 14, 2004 | 6.385 | 6.385 | 6.385 | 6.385 | 1,237 | -0.06(-0.94%) |
Apr 13, 2004 | 6.446 | 6.450 | 6.445 | 6.446 | 3,959 | +0.00(+0.00%) |
Apr 12, 2004 | 6.446 | 6.446 | 6.446 | 6.446 | 247 | +0.12(+1.92%) |
Apr 08, 2004 | 6.434 | 6.450 | 6.324 | 6.324 | 7,918 | -0.12(-1.82%) |
Apr 07, 2004 | 6.442 | 6.442 | 6.442 | 6.442 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.369 | 6.442 | 6.369 | 6.442 | 2,969 | -0.02(-0.25%) |
Apr 05, 2004 | 6.304 | 6.478 | 6.304 | 6.458 | 31,673 | +0.15(+2.44%) |
Apr 02, 2004 | 6.304 | 6.304 | 6.304 | 6.304 | 1,484 | +0.12(+1.96%) |
Apr 01, 2004 | 6.442 | 6.442 | 6.183 | 6.183 | 11,877 | -0.20(-3.16%) |
Mar 31, 2004 | 6.385 | 6.385 | 6.381 | 6.385 | 4,206 | +0.12(+1.94%) |
Mar 30, 2004 | 6.260 | 6.264 | 6.260 | 6.264 | 742 | +0.12(+1.97%) |
Mar 29, 2004 | 6.264 | 6.264 | 6.066 | 6.143 | 4,949 | -0.08(-1.36%) |
Mar 26, 2004 | 6.446 | 6.446 | 6.227 | 6.227 | 3,216 | -0.22(-3.37%) |
Mar 25, 2004 | 6.445 | 6.445 | 6.445 | 6.445 | 494 | +0.30(+4.85%) |
Mar 24, 2004 | 6.147 | 6.147 | 6.147 | 6.147 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 6.147 | 6.147 | 6.147 | 6.147 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.413 | 6.413 | 6.078 | 6.147 | 25,240 | -0.32(-4.94%) |
Mar 19, 2004 | 6.474 | 6.474 | 6.466 | 6.466 | 7,918 | +0.00(+0.00%) |
Mar 18, 2004 | 6.567 | 6.567 | 6.466 | 6.466 | 4,701 | +0.18(+2.89%) |
Mar 17, 2004 | 6.466 | 6.466 | 6.284 | 6.284 | 1,484 | -0.18(-2.75%) |
Mar 16, 2004 | 6.462 | 6.462 | 6.462 | 6.462 | 494 | -0.00(-0.06%) |
Mar 15, 2004 | 6.297 | 6.466 | 6.296 | 6.466 | 989 | +0.18(+2.89%) |
Mar 12, 2004 | 6.285 | 6.285 | 6.284 | 6.284 | 1,732 | -0.16(-2.51%) |
Mar 11, 2004 | 6.284 | 6.446 | 6.284 | 6.446 | 494 | +0.16(+2.57%) |
Mar 10, 2004 | 6.345 | 6.401 | 6.284 | 6.284 | 3,464 | +0.00(+0.00%) |
Mar 09, 2004 | 6.284 | 6.284 | 6.284 | 6.284 | 742 | -0.18(-2.81%) |
Mar 08, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 6.284 | 6.466 | 6.284 | 6.466 | 5,938 | +0.12(+1.85%) |
Mar 04, 2004 | 6.349 | 6.349 | 6.349 | 6.349 | 247 | -0.08(-1.20%) |
Mar 03, 2004 | 6.547 | 6.547 | 6.426 | 6.426 | 2,969 | -0.11(-1.67%) |
Mar 02, 2004 | 6.468 | 6.535 | 6.466 | 6.535 | 3,959 | +0.07(+1.06%) |
Mar 01, 2004 | 6.644 | 6.644 | 6.446 | 6.466 | 9,155 | -0.20(-3.03%) |
Feb 27, 2004 | 6.567 | 6.668 | 6.567 | 6.668 | 3,464 | +0.08(+1.23%) |
Feb 26, 2004 | 6.757 | 6.761 | 6.587 | 6.587 | 7,423 | -0.17(-2.51%) |
Feb 25, 2004 | 6.757 | 6.757 | 6.668 | 6.757 | 6,433 | +0.09(+1.33%) |
Feb 24, 2004 | 6.749 | 6.749 | 6.668 | 6.668 | 1,237 | +0.02(+0.24%) |
Feb 23, 2004 | 6.749 | 6.749 | 6.652 | 6.652 | 742 | -0.12(-1.73%) |
Feb 20, 2004 | 6.769 | 6.769 | 6.769 | 6.769 | 247 | -0.00(-0.01%) |
Feb 19, 2004 | 6.773 | 6.773 | 6.769 | 6.769 | 4,701 | -0.10(-1.41%) |
Feb 18, 2004 | 6.866 | 6.866 | 6.866 | 6.866 | 494 | +0.02(+0.23%) |
Feb 17, 2004 | 6.971 | 6.971 | 6.769 | 6.850 | 7,670 | +0.04(+0.59%) |
Feb 13, 2004 | 6.991 | 7.173 | 6.809 | 6.809 | 2,474 | -0.06(-0.88%) |
Feb 12, 2004 | 6.870 | 7.032 | 6.870 | 6.870 | 1,732 | -0.36(-4.92%) |
Feb 11, 2004 | 7.149 | 7.226 | 7.149 | 7.226 | 3,464 | +0.08(+1.07%) |
Feb 10, 2004 | 7.149 | 7.149 | 7.149 | 7.149 | 247 | +0.36(+5.30%) |
Feb 09, 2004 | 7.032 | 7.032 | 6.789 | 6.789 | 3,711 | -0.48(-6.56%) |
Feb 06, 2004 | 7.262 | 7.266 | 7.262 | 7.266 | 494 | +0.08(+1.07%) |
Feb 05, 2004 | 6.866 | 7.189 | 6.862 | 7.189 | 9,155 | +0.32(+4.65%) |
Feb 04, 2004 | 6.870 | 6.870 | 6.870 | 6.870 | 494 | +0.00(+0.00%) |
Feb 03, 2004 | 6.866 | 6.870 | 6.866 | 6.870 | 1,732 | +0.12(+1.80%) |