Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.187 | 6.239 | 6.187 | 6.239 | 80,262 | +0.03(+0.49%) |
Apr 29, 2004 | 6.247 | 6.256 | 6.187 | 6.208 | 80,262 | -0.03(-0.55%) |
Apr 28, 2004 | 6.204 | 6.243 | 6.182 | 6.243 | 97,147 | +0.05(+0.77%) |
Apr 27, 2004 | 6.247 | 6.247 | 6.178 | 6.195 | 163,763 | -0.05(-0.83%) |
Apr 26, 2004 | 6.239 | 6.282 | 6.213 | 6.247 | 194,989 | +0.01(+0.14%) |
Apr 23, 2004 | 6.200 | 6.247 | 6.195 | 6.239 | 136,238 | -0.00(-0.07%) |
Apr 22, 2004 | 6.174 | 6.247 | 6.174 | 6.243 | 128,605 | +0.04(+0.63%) |
Apr 21, 2004 | 6.226 | 6.226 | 6.156 | 6.204 | 162,375 | -0.04(-0.69%) |
Apr 20, 2004 | 6.269 | 6.290 | 6.247 | 6.247 | 55,281 | -0.06(-1.03%) |
Apr 19, 2004 | 6.312 | 6.347 | 6.282 | 6.312 | 122,591 | -0.02(-0.34%) |
Apr 16, 2004 | 6.260 | 6.334 | 6.260 | 6.334 | 93,215 | +0.10(+1.52%) |
Apr 15, 2004 | 6.204 | 6.277 | 6.200 | 6.239 | 155,205 | +0.00(+0.07%) |
Apr 14, 2004 | 6.312 | 6.312 | 6.204 | 6.234 | 192,445 | -0.14(-2.17%) |
Apr 13, 2004 | 6.481 | 6.481 | 6.338 | 6.373 | 231,304 | -0.15(-2.32%) |
Apr 12, 2004 | 6.554 | 6.563 | 6.494 | 6.524 | 74,711 | -0.02(-0.26%) |
Apr 08, 2004 | 6.597 | 6.597 | 6.533 | 6.541 | 92,059 | -0.01(-0.20%) |
Apr 07, 2004 | 6.502 | 6.567 | 6.502 | 6.554 | 76,099 | +0.05(+0.73%) |
Apr 06, 2004 | 6.550 | 6.567 | 6.502 | 6.507 | 71,241 | -0.06(-0.92%) |
Apr 05, 2004 | 6.701 | 6.701 | 6.528 | 6.567 | 230,610 | -0.17(-2.50%) |
Apr 02, 2004 | 6.796 | 6.818 | 6.727 | 6.736 | 178,798 | -0.13(-1.95%) |
Apr 01, 2004 | 6.861 | 6.870 | 6.835 | 6.870 | 46,723 | +0.03(+0.38%) |
Mar 31, 2004 | 6.831 | 6.861 | 6.831 | 6.844 | 82,112 | +0.00(+0.00%) |
Mar 30, 2004 | 6.827 | 6.844 | 6.814 | 6.844 | 65,459 | +0.02(+0.25%) |
Mar 29, 2004 | 6.835 | 6.844 | 6.814 | 6.827 | 152,429 | -0.01(-0.13%) |
Mar 26, 2004 | 6.865 | 6.865 | 6.831 | 6.835 | 48,573 | -0.03(-0.44%) |
Mar 25, 2004 | 6.883 | 6.887 | 6.857 | 6.865 | 81,419 | -0.03(-0.50%) |
Mar 24, 2004 | 6.930 | 6.952 | 6.883 | 6.900 | 127,679 | -0.04(-0.62%) |
Mar 23, 2004 | 6.930 | 6.956 | 6.917 | 6.943 | 56,669 | -0.00(-0.06%) |
Mar 22, 2004 | 6.943 | 6.952 | 6.917 | 6.948 | 46,954 | +0.01(+0.12%) |
Mar 19, 2004 | 6.930 | 6.943 | 6.922 | 6.939 | 38,627 | -0.00(-0.06%) |
Mar 18, 2004 | 6.965 | 6.986 | 6.922 | 6.943 | 55,744 | -0.04(-0.62%) |
Mar 17, 2004 | 6.943 | 6.986 | 6.943 | 6.986 | 27,525 | +0.03(+0.44%) |
Mar 16, 2004 | 6.952 | 6.956 | 6.917 | 6.956 | 48,342 | +0.00(+0.00%) |
Mar 15, 2004 | 6.930 | 6.961 | 6.930 | 6.956 | 39,553 | +0.02(+0.31%) |
Mar 12, 2004 | 6.961 | 6.969 | 6.930 | 6.935 | 59,213 | -0.03(-0.37%) |
Mar 11, 2004 | 6.943 | 6.982 | 6.926 | 6.961 | 65,459 | -0.00(-0.06%) |
Mar 10, 2004 | 6.961 | 6.973 | 6.935 | 6.965 | 65,459 | +0.00(+0.06%) |
Mar 09, 2004 | 6.935 | 6.969 | 6.935 | 6.961 | 94,834 | +0.03(+0.44%) |
Mar 08, 2004 | 6.948 | 6.973 | 6.917 | 6.930 | 64,302 | -0.01(-0.12%) |
Mar 05, 2004 | 6.878 | 6.943 | 6.878 | 6.939 | 76,099 | +0.06(+0.94%) |
Mar 04, 2004 | 6.874 | 6.891 | 6.839 | 6.874 | 54,356 | +0.02(+0.25%) |
Mar 03, 2004 | 6.883 | 6.887 | 6.852 | 6.857 | 80,493 | -0.03(-0.38%) |
Mar 02, 2004 | 6.870 | 6.896 | 6.870 | 6.883 | 35,389 | -0.00(-0.06%) |
Mar 01, 2004 | 6.883 | 6.891 | 6.865 | 6.887 | 45,798 | +0.00(+0.00%) |
Feb 27, 2004 | 6.865 | 6.891 | 6.861 | 6.887 | 61,064 | +0.01(+0.13%) |
Feb 26, 2004 | 6.865 | 6.887 | 6.857 | 6.878 | 49,961 | +0.03(+0.44%) |
Feb 25, 2004 | 6.874 | 6.874 | 6.822 | 6.848 | 167,001 | -0.03(-0.38%) |
Feb 24, 2004 | 6.822 | 6.883 | 6.809 | 6.874 | 126,754 | +0.06(+0.82%) |
Feb 23, 2004 | 6.818 | 6.822 | 6.796 | 6.818 | 55,050 | +0.03(+0.45%) |
Feb 20, 2004 | 6.809 | 6.822 | 6.788 | 6.788 | 43,947 | -0.04(-0.57%) |
Feb 19, 2004 | 6.831 | 6.831 | 6.801 | 6.827 | 73,554 | -0.01(-0.13%) |
Feb 18, 2004 | 6.844 | 6.848 | 6.805 | 6.835 | 137,626 | -0.00(-0.06%) |
Feb 17, 2004 | 6.878 | 6.904 | 6.835 | 6.839 | 50,193 | -0.04(-0.57%) |
Feb 13, 2004 | 6.857 | 6.887 | 6.857 | 6.878 | 93,909 | +0.00(+0.06%) |
Feb 12, 2004 | 6.870 | 6.878 | 6.848 | 6.874 | 53,662 | +0.00(+0.06%) |
Feb 11, 2004 | 6.809 | 6.874 | 6.809 | 6.870 | 55,513 | -0.01(-0.19%) |
Feb 10, 2004 | 6.848 | 6.887 | 6.848 | 6.883 | 64,302 | +0.02(+0.32%) |
Feb 09, 2004 | 6.844 | 6.874 | 6.835 | 6.861 | 71,473 | +0.02(+0.25%) |
Feb 06, 2004 | 6.844 | 6.874 | 6.835 | 6.844 | 99,229 | -0.02(-0.31%) |
Feb 05, 2004 | 6.848 | 6.865 | 6.844 | 6.865 | 86,507 | +0.01(+0.19%) |
Feb 04, 2004 | 6.852 | 6.861 | 6.844 | 6.852 | 46,260 | +0.00(+0.00%) |
Feb 03, 2004 | 6.844 | 6.861 | 6.827 | 6.852 | 104,318 | +0.01(+0.19%) |