Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.465 | 6.540 | 6.390 | 6.390 | 5,066 | -0.08(-1.16%) |
Apr 29, 2004 | 6.562 | 6.562 | 6.330 | 6.465 | 19,867 | -0.09(-1.37%) |
Apr 28, 2004 | 6.562 | 6.562 | 6.555 | 6.555 | 4,666 | -0.01(-0.11%) |
Apr 27, 2004 | 6.562 | 6.600 | 6.562 | 6.562 | 2,266 | +0.00(+0.00%) |
Apr 26, 2004 | 6.562 | 6.585 | 6.562 | 6.562 | 3,066 | +0.00(+0.00%) |
Apr 23, 2004 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 6.555 | 6.600 | 6.555 | 6.562 | 6,533 | +0.01(+0.11%) |
Apr 21, 2004 | 6.600 | 6.615 | 6.525 | 6.555 | 18,934 | -0.12(-1.80%) |
Apr 20, 2004 | 6.630 | 6.675 | 6.630 | 6.675 | 6,000 | +0.09(+1.37%) |
Apr 19, 2004 | 6.720 | 6.720 | 6.570 | 6.585 | 30,401 | -0.13(-2.01%) |
Apr 16, 2004 | 6.675 | 6.720 | 6.675 | 6.720 | 4,133 | +0.03(+0.45%) |
Apr 15, 2004 | 6.712 | 6.712 | 6.690 | 6.690 | 2,400 | -0.07(-1.00%) |
Apr 14, 2004 | 6.772 | 6.772 | 6.757 | 6.757 | 11,867 | -0.07(-0.99%) |
Apr 13, 2004 | 6.772 | 6.862 | 6.772 | 6.825 | 13,867 | +0.01(+0.22%) |
Apr 12, 2004 | 6.825 | 6.847 | 6.810 | 6.810 | 12,933 | -0.01(-0.22%) |
Apr 08, 2004 | 6.817 | 6.825 | 6.817 | 6.825 | 933 | +0.01(+0.22%) |
Apr 07, 2004 | 6.742 | 6.847 | 6.682 | 6.810 | 22,534 | -0.01(-0.11%) |
Apr 06, 2004 | 6.862 | 6.862 | 6.817 | 6.817 | 7,466 | -0.08(-1.20%) |
Apr 05, 2004 | 6.900 | 6.900 | 6.900 | 6.900 | 3,600 | -0.21(-2.95%) |
Apr 02, 2004 | 7.252 | 7.252 | 7.087 | 7.110 | 17,067 | -0.15(-2.07%) |
Apr 01, 2004 | 7.260 | 7.260 | 7.260 | 7.260 | 133 | -0.01(-0.10%) |
Mar 31, 2004 | 7.230 | 7.267 | 7.230 | 7.267 | 2,666 | +0.04(+0.52%) |
Mar 30, 2004 | 7.245 | 7.245 | 7.230 | 7.230 | 666 | -0.01(-0.21%) |
Mar 29, 2004 | 7.252 | 7.252 | 7.245 | 7.245 | 10,800 | -0.01(-0.10%) |
Mar 26, 2004 | 7.252 | 7.282 | 7.252 | 7.252 | 1,600 | +0.00(+0.00%) |
Mar 25, 2004 | 7.245 | 7.252 | 7.245 | 7.252 | 4,000 | -0.02(-0.31%) |
Mar 24, 2004 | 7.245 | 7.275 | 7.245 | 7.275 | 266 | +0.04(+0.52%) |
Mar 23, 2004 | 7.237 | 7.245 | 7.230 | 7.237 | 2,000 | +0.00(+0.00%) |
Mar 22, 2004 | 7.177 | 7.237 | 7.177 | 7.237 | 3,466 | -0.01(-0.21%) |
Mar 19, 2004 | 7.252 | 7.252 | 7.252 | 7.252 | 1,333 | -0.01(-0.21%) |
Mar 18, 2004 | 7.282 | 7.297 | 7.267 | 7.267 | 15,467 | -0.03(-0.41%) |
Mar 17, 2004 | 7.275 | 7.297 | 7.275 | 7.297 | 9,600 | +0.02(+0.31%) |
Mar 16, 2004 | 7.275 | 7.282 | 7.267 | 7.275 | 5,066 | +0.00(+0.00%) |
Mar 15, 2004 | 7.275 | 7.275 | 7.260 | 7.275 | 24,401 | +0.01(+0.10%) |
Mar 12, 2004 | 7.245 | 7.275 | 7.245 | 7.267 | 10,667 | +0.02(+0.31%) |
Mar 11, 2004 | 7.245 | 7.245 | 7.237 | 7.245 | 4,266 | +0.00(+0.00%) |
Mar 10, 2004 | 7.230 | 7.245 | 7.222 | 7.245 | 6,000 | +0.01(+0.21%) |
Mar 09, 2004 | 7.207 | 7.230 | 7.207 | 7.230 | 10,400 | +0.03(+0.42%) |
Mar 08, 2004 | 7.192 | 7.200 | 7.192 | 7.200 | 1,866 | +0.01(+0.10%) |
Mar 05, 2004 | 7.125 | 7.192 | 7.125 | 7.192 | 6,133 | +0.08(+1.16%) |
Mar 04, 2004 | 7.207 | 7.215 | 7.110 | 7.110 | 8,133 | -0.10(-1.35%) |
Mar 03, 2004 | 7.207 | 7.207 | 7.192 | 7.207 | 10,933 | +0.00(+0.00%) |
Mar 02, 2004 | 7.207 | 7.215 | 7.207 | 7.207 | 1,200 | -0.01(-0.10%) |
Mar 01, 2004 | 7.260 | 7.260 | 7.215 | 7.215 | 2,133 | -0.01(-0.10%) |
Feb 27, 2004 | 7.162 | 7.222 | 7.140 | 7.222 | 9,200 | +0.06(+0.84%) |
Feb 26, 2004 | 7.185 | 7.185 | 7.162 | 7.162 | 7,600 | -0.02(-0.21%) |
Feb 25, 2004 | 7.162 | 7.192 | 7.132 | 7.177 | 13,467 | +0.07(+0.95%) |
Feb 24, 2004 | 7.087 | 7.125 | 7.035 | 7.110 | 29,867 | +0.02(+0.32%) |
Feb 23, 2004 | 7.087 | 7.117 | 7.065 | 7.087 | 16,134 | +0.01(+0.11%) |
Feb 20, 2004 | 7.042 | 7.080 | 7.042 | 7.080 | 5,600 | +0.04(+0.64%) |
Feb 19, 2004 | 7.095 | 7.102 | 6.997 | 7.035 | 13,333 | -0.07(-0.95%) |
Feb 18, 2004 | 7.072 | 7.117 | 7.072 | 7.102 | 8,667 | +0.03(+0.42%) |
Feb 17, 2004 | 7.072 | 7.072 | 7.072 | 7.072 | 4,000 | +0.01(+0.11%) |
Feb 13, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 133 | +0.00(+0.00%) |
Feb 11, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 400 | -0.05(-0.74%) |
Feb 10, 2004 | 7.102 | 7.117 | 7.102 | 7.117 | 2,933 | +0.04(+0.64%) |
Feb 09, 2004 | 7.065 | 7.072 | 7.050 | 7.072 | 8,267 | -0.05(-0.74%) |
Feb 06, 2004 | 7.072 | 7.125 | 7.057 | 7.125 | 5,066 | +0.06(+0.85%) |
Feb 05, 2004 | 7.042 | 7.065 | 7.042 | 7.065 | 5,333 | +0.05(+0.75%) |
Feb 04, 2004 | 7.012 | 7.057 | 7.012 | 7.012 | 18,400 | -0.02(-0.32%) |
Feb 03, 2004 | 7.027 | 7.042 | 7.027 | 7.035 | 7,733 | +0.01(+0.11%) |