Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.741 | 6.790 | 6.488 | 6.708 | 7,099,058 | -0.03(-0.48%) |
Apr 29, 2004 | 6.869 | 6.922 | 6.718 | 6.740 | 3,585,272 | -0.13(-1.86%) |
Apr 28, 2004 | 7.077 | 7.077 | 6.694 | 6.868 | 3,819,290 | -0.01(-0.09%) |
Apr 27, 2004 | 6.844 | 6.880 | 6.807 | 6.874 | 3,080,052 | +0.03(+0.44%) |
Apr 26, 2004 | 6.930 | 6.993 | 6.832 | 6.844 | 3,175,582 | -0.10(-1.39%) |
Apr 23, 2004 | 6.956 | 6.998 | 6.909 | 6.941 | 4,011,312 | -0.03(-0.37%) |
Apr 22, 2004 | 6.853 | 6.993 | 6.826 | 6.967 | 4,243,406 | +0.11(+1.67%) |
Apr 21, 2004 | 6.873 | 6.904 | 6.762 | 6.852 | 3,742,353 | -0.03(-0.42%) |
Apr 20, 2004 | 6.890 | 6.965 | 6.864 | 6.881 | 3,610,598 | +0.01(+0.11%) |
Apr 19, 2004 | 6.802 | 6.881 | 6.786 | 6.874 | 4,137,617 | +0.09(+1.36%) |
Apr 16, 2004 | 6.864 | 6.864 | 6.749 | 6.782 | 4,424,529 | -0.08(-1.20%) |
Apr 15, 2004 | 7.097 | 7.097 | 6.797 | 6.864 | 6,607,942 | -0.23(-3.28%) |
Apr 14, 2004 | 7.154 | 7.215 | 7.056 | 7.097 | 4,471,333 | -0.08(-1.12%) |
Apr 13, 2004 | 7.217 | 7.313 | 7.148 | 7.177 | 3,692,664 | -0.01(-0.20%) |
Apr 12, 2004 | 7.175 | 7.226 | 7.141 | 7.191 | 2,635,419 | +0.07(+0.96%) |
Apr 08, 2004 | 7.176 | 7.335 | 7.121 | 7.123 | 5,591,730 | -0.05(-0.72%) |
Apr 07, 2004 | 7.019 | 7.183 | 6.988 | 7.175 | 6,007,191 | +0.17(+2.42%) |
Apr 06, 2004 | 7.019 | 7.019 | 6.937 | 7.005 | 5,304,498 | -0.02(-0.27%) |
Apr 05, 2004 | 6.837 | 7.174 | 6.837 | 7.024 | 19,141,330 | +0.72(+11.38%) |
Apr 02, 2004 | 6.239 | 6.307 | 6.221 | 6.306 | 3,416,331 | +0.09(+1.40%) |
Apr 01, 2004 | 6.137 | 6.222 | 6.116 | 6.219 | 3,362,796 | +0.08(+1.34%) |
Mar 31, 2004 | 6.064 | 6.184 | 6.039 | 6.137 | 3,341,638 | +0.08(+1.37%) |
Mar 30, 2004 | 5.927 | 6.080 | 5.923 | 6.054 | 2,292,407 | +0.12(+2.02%) |
Mar 29, 2004 | 5.978 | 5.991 | 5.923 | 5.934 | 1,951,960 | -0.04(-0.63%) |
Mar 26, 2004 | 5.891 | 6.026 | 5.844 | 5.972 | 2,068,648 | +0.08(+1.32%) |
Mar 25, 2004 | 5.929 | 5.953 | 5.829 | 5.894 | 2,857,254 | -0.04(-0.70%) |
Mar 24, 2004 | 5.844 | 5.971 | 5.771 | 5.935 | 3,324,968 | +0.10(+1.71%) |
Mar 23, 2004 | 5.851 | 5.897 | 5.787 | 5.835 | 2,876,489 | -0.02(-0.32%) |
Mar 22, 2004 | 5.948 | 5.979 | 5.830 | 5.854 | 2,094,294 | -0.09(-1.52%) |
Mar 19, 2004 | 5.962 | 6.009 | 5.911 | 5.945 | 2,573,228 | -0.04(-0.64%) |
Mar 18, 2004 | 5.927 | 5.999 | 5.911 | 5.983 | 2,215,149 | +0.04(+0.65%) |
Mar 17, 2004 | 5.827 | 5.963 | 5.771 | 5.945 | 2,980,674 | +0.12(+2.00%) |
Mar 16, 2004 | 5.759 | 5.882 | 5.756 | 5.828 | 5,716,112 | +0.07(+1.25%) |
Mar 15, 2004 | 5.750 | 5.797 | 5.719 | 5.756 | 3,034,530 | +0.02(+0.38%) |
Mar 12, 2004 | 5.748 | 5.773 | 5.683 | 5.735 | 2,064,801 | +0.07(+1.23%) |
Mar 11, 2004 | 5.690 | 5.735 | 5.661 | 5.665 | 3,712,539 | -0.04(-0.67%) |
Mar 10, 2004 | 5.802 | 5.802 | 5.703 | 5.703 | 2,118,337 | -0.11(-1.91%) |
Mar 09, 2004 | 5.800 | 5.835 | 5.755 | 5.815 | 2,114,169 | -0.01(-0.20%) |
Mar 08, 2004 | 5.854 | 5.855 | 5.788 | 5.826 | 1,600,293 | -0.01(-0.25%) |
Mar 05, 2004 | 5.823 | 5.901 | 5.818 | 5.841 | 2,282,149 | -0.03(-0.53%) |
Mar 04, 2004 | 5.901 | 5.907 | 5.860 | 5.872 | 1,314,343 | -0.02(-0.37%) |
Mar 03, 2004 | 5.792 | 5.914 | 5.771 | 5.894 | 2,585,410 | +0.09(+1.59%) |
Mar 02, 2004 | 5.818 | 5.871 | 5.796 | 5.801 | 2,833,211 | -0.02(-0.43%) |
Mar 01, 2004 | 5.789 | 5.848 | 5.751 | 5.826 | 2,810,771 | +0.06(+1.08%) |
Feb 27, 2004 | 5.741 | 5.806 | 5.710 | 5.764 | 2,731,590 | +0.05(+0.82%) |
Feb 26, 2004 | 5.790 | 5.802 | 5.709 | 5.717 | 3,378,183 | -0.07(-1.24%) |
Feb 25, 2004 | 5.748 | 5.804 | 5.724 | 5.789 | 2,866,551 | +0.04(+0.71%) |
Feb 24, 2004 | 5.720 | 5.769 | 5.709 | 5.748 | 3,688,817 | +0.03(+0.49%) |
Feb 23, 2004 | 5.721 | 5.739 | 5.705 | 5.720 | 2,333,440 | -0.01(-0.14%) |
Feb 20, 2004 | 5.714 | 5.739 | 5.667 | 5.728 | 3,876,031 | +0.00(+0.07%) |
Feb 19, 2004 | 5.755 | 5.756 | 5.713 | 5.724 | 4,634,503 | +0.02(+0.31%) |
Feb 18, 2004 | 5.651 | 5.728 | 5.604 | 5.706 | 4,720,096 | +0.04(+0.68%) |
Feb 17, 2004 | 5.516 | 5.684 | 5.516 | 5.668 | 3,770,563 | +0.15(+2.75%) |
Feb 13, 2004 | 5.562 | 5.579 | 5.501 | 5.516 | 5,610,644 | -0.05(-0.82%) |
Feb 12, 2004 | 5.639 | 5.703 | 5.550 | 5.562 | 6,751,558 | -0.08(-1.36%) |
Feb 11, 2004 | 5.646 | 5.648 | 5.594 | 5.639 | 5,989,880 | -0.01(-0.13%) |
Feb 10, 2004 | 5.667 | 5.711 | 5.641 | 5.646 | 6,792,271 | -0.06(-1.00%) |
Feb 09, 2004 | 5.818 | 5.922 | 5.688 | 5.703 | 12,710,664 | -0.18(-3.01%) |
Feb 06, 2004 | 5.943 | 6.208 | 5.876 | 5.880 | 30,221,248 | -0.58(-8.94%) |
Feb 05, 2004 | 6.535 | 6.572 | 6.448 | 6.457 | 2,903,417 | -0.06(-0.96%) |
Feb 04, 2004 | 6.488 | 6.550 | 6.447 | 6.520 | 2,202,647 | -0.03(-0.40%) |
Feb 03, 2004 | 6.560 | 6.560 | 6.430 | 6.546 | 3,530,134 | -0.01(-0.22%) |