Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.894 | 5.914 | 5.722 | 5.802 | 5,565,056 | -0.08(-1.44%) |
Apr 29, 2004 | 6.098 | 6.134 | 5.823 | 5.886 | 4,342,912 | -0.21(-3.47%) |
Apr 28, 2004 | 6.288 | 6.288 | 6.093 | 6.098 | 2,969,381 | -0.21(-3.28%) |
Apr 27, 2004 | 6.212 | 6.357 | 6.212 | 6.305 | 2,528,119 | +0.11(+1.76%) |
Apr 26, 2004 | 6.249 | 6.275 | 6.187 | 6.196 | 1,744,473 | -0.04(-0.60%) |
Apr 23, 2004 | 6.199 | 6.236 | 6.140 | 6.233 | 1,779,479 | -0.01(-0.10%) |
Apr 22, 2004 | 6.139 | 6.285 | 6.100 | 6.240 | 1,562,993 | +0.09(+1.40%) |
Apr 21, 2004 | 6.080 | 6.174 | 6.049 | 6.153 | 1,618,573 | +0.07(+1.23%) |
Apr 20, 2004 | 6.166 | 6.254 | 6.078 | 6.078 | 1,873,136 | -0.06(-1.03%) |
Apr 19, 2004 | 6.106 | 6.152 | 6.021 | 6.142 | 2,569,574 | +0.05(+0.75%) |
Apr 16, 2004 | 6.220 | 6.228 | 6.069 | 6.096 | 3,913,626 | -0.04(-0.69%) |
Apr 15, 2004 | 6.087 | 6.161 | 6.052 | 6.139 | 2,728,944 | +0.08(+1.34%) |
Apr 14, 2004 | 6.178 | 6.179 | 6.034 | 6.057 | 4,398,492 | -0.12(-1.95%) |
Apr 13, 2004 | 6.402 | 6.453 | 6.108 | 6.178 | 4,674,549 | -0.22(-3.41%) |
Apr 12, 2004 | 6.389 | 6.425 | 6.341 | 6.396 | 3,107,256 | +0.01(+0.10%) |
Apr 08, 2004 | 6.586 | 6.601 | 6.362 | 6.389 | 4,045,666 | -0.12(-1.88%) |
Apr 07, 2004 | 6.513 | 6.518 | 6.420 | 6.512 | 1,444,464 | -0.01(-0.20%) |
Apr 06, 2004 | 6.512 | 6.541 | 6.485 | 6.525 | 2,336,507 | -0.02(-0.25%) |
Apr 05, 2004 | 6.508 | 6.544 | 6.494 | 6.541 | 4,299,308 | +0.05(+0.80%) |
Apr 02, 2004 | 6.502 | 6.538 | 6.466 | 6.489 | 2,560,362 | +0.01(+0.18%) |
Apr 01, 2004 | 6.498 | 6.500 | 6.407 | 6.477 | 2,171,609 | -0.02(-0.30%) |
Mar 31, 2004 | 6.497 | 6.551 | 6.458 | 6.497 | 4,917,750 | +0.00(+0.00%) |
Mar 30, 2004 | 6.297 | 6.513 | 6.293 | 6.497 | 5,025,839 | +0.20(+3.18%) |
Mar 29, 2004 | 6.147 | 6.310 | 6.147 | 6.297 | 2,283,997 | +0.16(+2.63%) |
Mar 26, 2004 | 6.253 | 6.261 | 6.135 | 6.135 | 3,260,178 | -0.13(-2.13%) |
Mar 25, 2004 | 6.122 | 6.282 | 6.114 | 6.269 | 3,027,417 | +0.17(+2.86%) |
Mar 24, 2004 | 6.082 | 6.126 | 6.020 | 6.095 | 2,563,739 | -0.00(-0.05%) |
Mar 23, 2004 | 6.077 | 6.152 | 6.059 | 6.098 | 2,332,515 | +0.07(+1.08%) |
Mar 22, 2004 | 6.008 | 6.052 | 5.958 | 6.033 | 2,649,412 | -0.05(-0.75%) |
Mar 19, 2004 | 6.124 | 6.129 | 6.047 | 6.078 | 1,502,500 | -0.05(-0.85%) |
Mar 18, 2004 | 6.139 | 6.163 | 6.090 | 6.130 | 2,253,290 | -0.01(-0.13%) |
Mar 17, 2004 | 6.109 | 6.161 | 6.104 | 6.139 | 2,072,425 | +0.04(+0.59%) |
Mar 16, 2004 | 6.142 | 6.187 | 6.064 | 6.103 | 2,358,002 | +0.00(+0.03%) |
Mar 15, 2004 | 6.269 | 6.272 | 6.082 | 6.101 | 3,437,972 | -0.20(-3.18%) |
Mar 12, 2004 | 6.163 | 6.308 | 6.147 | 6.301 | 2,839,797 | +0.15(+2.44%) |
Mar 11, 2004 | 6.077 | 6.236 | 6.033 | 6.152 | 5,347,650 | -0.07(-1.05%) |
Mar 10, 2004 | 6.331 | 6.352 | 6.217 | 6.217 | 2,662,309 | -0.11(-1.80%) |
Mar 09, 2004 | 6.399 | 6.420 | 6.310 | 6.331 | 2,274,171 | -0.10(-1.52%) |
Mar 08, 2004 | 6.497 | 6.505 | 6.415 | 6.428 | 1,755,527 | -0.02(-0.35%) |
Mar 05, 2004 | 6.464 | 6.495 | 6.433 | 6.451 | 3,415,556 | -0.04(-0.68%) |
Mar 04, 2004 | 6.494 | 6.508 | 6.424 | 6.495 | 3,955,694 | +0.05(+0.83%) |
Mar 03, 2004 | 6.415 | 6.446 | 6.305 | 6.441 | 3,259,871 | -0.03(-0.45%) |
Mar 02, 2004 | 6.388 | 6.482 | 6.388 | 6.471 | 3,715,872 | +0.05(+0.76%) |
Mar 01, 2004 | 6.373 | 6.428 | 6.357 | 6.422 | 2,818,302 | +0.05(+0.77%) |
Feb 27, 2004 | 6.339 | 6.430 | 6.334 | 6.373 | 3,398,974 | +0.05(+0.80%) |
Feb 26, 2004 | 6.207 | 6.350 | 6.145 | 6.323 | 5,865,065 | -0.05(-0.74%) |
Feb 25, 2004 | 6.402 | 6.455 | 6.334 | 6.370 | 2,604,580 | -0.03(-0.51%) |
Feb 24, 2004 | 6.345 | 6.432 | 6.319 | 6.402 | 4,761,450 | +0.09(+1.42%) |
Feb 23, 2004 | 6.321 | 6.367 | 6.259 | 6.313 | 6,647,483 | -0.05(-0.77%) |
Feb 20, 2004 | 6.627 | 6.717 | 6.243 | 6.362 | 13,040,098 | -0.12(-1.78%) |
Feb 19, 2004 | 6.635 | 6.660 | 6.456 | 6.477 | 3,025,268 | -0.14(-2.14%) |
Feb 18, 2004 | 6.554 | 6.660 | 6.538 | 6.619 | 4,471,882 | +0.09(+1.32%) |
Feb 17, 2004 | 6.459 | 6.590 | 6.459 | 6.533 | 3,340,630 | +0.11(+1.65%) |
Feb 13, 2004 | 6.505 | 6.533 | 6.406 | 6.427 | 2,689,332 | -0.08(-1.20%) |
Feb 12, 2004 | 6.432 | 6.547 | 6.432 | 6.505 | 4,097,562 | -0.01(-0.10%) |
Feb 11, 2004 | 6.518 | 6.531 | 6.411 | 6.512 | 4,258,467 | -0.00(-0.03%) |
Feb 10, 2004 | 6.586 | 6.588 | 6.497 | 6.513 | 3,612,082 | -0.04(-0.60%) |
Feb 09, 2004 | 6.546 | 6.578 | 6.529 | 6.552 | 3,545,447 | +0.01(+0.20%) |
Feb 06, 2004 | 6.498 | 6.570 | 6.497 | 6.539 | 3,392,218 | +0.03(+0.50%) |
Feb 05, 2004 | 6.595 | 6.625 | 6.443 | 6.507 | 3,922,531 | -0.00(-0.03%) |
Feb 04, 2004 | 6.513 | 6.570 | 6.451 | 6.508 | 2,170,381 | -0.00(-0.07%) |
Feb 03, 2004 | 6.513 | 6.570 | 6.482 | 6.513 | 1,806,194 | +0.00(+0.00%) |