Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.621 | 6.723 | 6.584 | 6.599 | 3,973,795 | +0.00(+0.00%) |
Apr 29, 2004 | 6.720 | 6.790 | 6.478 | 6.599 | 10,141,668 | -0.13(-1.87%) |
Apr 28, 2004 | 6.827 | 6.835 | 6.664 | 6.725 | 3,959,029 | -0.10(-1.52%) |
Apr 27, 2004 | 6.798 | 6.903 | 6.749 | 6.829 | 3,900,428 | +0.08(+1.22%) |
Apr 26, 2004 | 6.820 | 6.833 | 6.712 | 6.746 | 3,645,721 | -0.07(-1.05%) |
Apr 23, 2004 | 6.733 | 6.820 | 6.664 | 6.818 | 3,099,394 | +0.05(+0.70%) |
Apr 22, 2004 | 6.601 | 6.792 | 6.601 | 6.770 | 3,962,721 | +0.11(+1.65%) |
Apr 21, 2004 | 6.658 | 6.681 | 6.597 | 6.660 | 4,587,029 | +0.04(+0.60%) |
Apr 20, 2004 | 6.751 | 6.788 | 6.612 | 6.621 | 5,161,042 | -0.11(-1.71%) |
Apr 19, 2004 | 6.718 | 6.744 | 6.640 | 6.736 | 4,020,399 | +0.02(+0.29%) |
Apr 16, 2004 | 6.686 | 6.801 | 6.636 | 6.716 | 4,664,549 | +0.05(+0.75%) |
Apr 15, 2004 | 6.625 | 6.710 | 6.603 | 6.666 | 2,988,652 | +0.02(+0.23%) |
Apr 14, 2004 | 6.560 | 6.651 | 6.534 | 6.651 | 5,580,017 | +0.10(+1.59%) |
Apr 13, 2004 | 6.718 | 6.733 | 6.541 | 6.547 | 5,156,428 | -0.15(-2.26%) |
Apr 12, 2004 | 6.647 | 6.740 | 6.614 | 6.699 | 4,152,366 | +0.09(+1.38%) |
Apr 08, 2004 | 6.822 | 6.827 | 6.590 | 6.608 | 7,236,534 | -0.20(-2.90%) |
Apr 07, 2004 | 6.825 | 6.870 | 6.723 | 6.805 | 5,008,311 | +0.02(+0.22%) |
Apr 06, 2004 | 6.710 | 6.833 | 6.684 | 6.790 | 3,422,853 | +0.04(+0.61%) |
Apr 05, 2004 | 6.675 | 6.796 | 6.640 | 6.749 | 4,219,273 | +0.10(+1.43%) |
Apr 02, 2004 | 6.694 | 6.723 | 6.564 | 6.653 | 5,287,473 | +0.06(+0.85%) |
Apr 01, 2004 | 6.556 | 6.621 | 6.484 | 6.597 | 8,210,141 | -0.04(-0.62%) |
Mar 31, 2004 | 6.554 | 6.677 | 6.549 | 6.638 | 11,069,133 | +0.04(+0.62%) |
Mar 30, 2004 | 6.480 | 6.597 | 6.450 | 6.597 | 4,708,384 | +0.11(+1.64%) |
Mar 29, 2004 | 6.400 | 6.502 | 6.376 | 6.491 | 3,714,474 | +0.08(+1.18%) |
Mar 26, 2004 | 6.458 | 6.499 | 6.413 | 6.415 | 3,923,038 | -0.08(-1.17%) |
Mar 25, 2004 | 6.337 | 6.499 | 6.313 | 6.491 | 4,901,260 | +0.18(+2.92%) |
Mar 24, 2004 | 6.235 | 6.313 | 6.166 | 6.307 | 4,718,535 | +0.13(+2.11%) |
Mar 23, 2004 | 6.285 | 6.309 | 6.177 | 6.177 | 4,239,576 | -0.04(-0.59%) |
Mar 22, 2004 | 6.166 | 6.246 | 6.161 | 6.213 | 5,828,263 | -0.08(-1.27%) |
Mar 19, 2004 | 6.317 | 6.359 | 6.274 | 6.294 | 5,876,252 | +0.00(+0.03%) |
Mar 18, 2004 | 6.385 | 6.391 | 6.216 | 6.291 | 4,987,085 | -0.08(-1.33%) |
Mar 17, 2004 | 6.447 | 6.469 | 6.317 | 6.376 | 4,692,696 | +0.11(+1.80%) |
Mar 16, 2004 | 6.244 | 6.478 | 6.144 | 6.263 | 11,819,872 | +0.12(+1.94%) |
Mar 15, 2004 | 6.207 | 6.281 | 6.105 | 6.144 | 5,794,118 | -0.14(-2.17%) |
Mar 12, 2004 | 6.103 | 6.291 | 6.081 | 6.281 | 4,912,796 | +0.18(+2.91%) |
Mar 11, 2004 | 6.161 | 6.300 | 6.079 | 6.103 | 9,079,928 | -0.07(-1.19%) |
Mar 10, 2004 | 6.337 | 6.359 | 6.177 | 6.177 | 7,321,436 | -0.12(-1.86%) |
Mar 09, 2004 | 6.350 | 6.480 | 6.263 | 6.294 | 5,921,471 | -0.07(-1.16%) |
Mar 08, 2004 | 6.380 | 6.523 | 6.350 | 6.367 | 5,677,377 | -0.10(-1.51%) |
Mar 05, 2004 | 6.328 | 6.517 | 6.304 | 6.465 | 8,265,512 | +0.02(+0.30%) |
Mar 04, 2004 | 6.336 | 6.634 | 6.263 | 6.445 | 37,906,092 | -0.43(-6.24%) |
Mar 03, 2004 | 6.905 | 6.996 | 6.805 | 6.874 | 4,905,413 | -0.10(-1.49%) |
Mar 02, 2004 | 7.074 | 7.121 | 6.946 | 6.978 | 4,992,161 | -0.14(-1.98%) |
Mar 01, 2004 | 7.009 | 7.121 | 6.939 | 7.119 | 7,567,376 | +0.17(+2.50%) |
Feb 27, 2004 | 6.939 | 7.043 | 6.840 | 6.946 | 7,715,032 | -0.03(-0.37%) |
Feb 26, 2004 | 6.950 | 6.998 | 6.907 | 6.972 | 4,907,258 | +0.02(+0.31%) |
Feb 25, 2004 | 6.796 | 7.004 | 6.777 | 6.950 | 5,800,116 | +0.12(+1.71%) |
Feb 24, 2004 | 6.718 | 6.916 | 6.681 | 6.833 | 6,746,961 | +0.16(+2.37%) |
Feb 23, 2004 | 6.616 | 6.766 | 6.616 | 6.675 | 6,637,142 | +0.03(+0.42%) |
Feb 20, 2004 | 6.584 | 6.718 | 6.452 | 6.647 | 6,293,842 | +0.06(+0.89%) |
Feb 19, 2004 | 6.805 | 6.870 | 6.588 | 6.588 | 3,836,290 | -0.17(-2.56%) |
Feb 18, 2004 | 6.658 | 6.798 | 6.658 | 6.762 | 5,160,120 | +0.03(+0.45%) |
Feb 17, 2004 | 6.575 | 6.755 | 6.548 | 6.731 | 3,142,306 | +0.21(+3.19%) |
Feb 13, 2004 | 6.660 | 6.718 | 6.456 | 6.523 | 5,923,317 | -0.16(-2.34%) |
Feb 12, 2004 | 6.634 | 6.718 | 6.610 | 6.679 | 4,390,001 | -0.01(-0.10%) |
Feb 11, 2004 | 6.625 | 6.699 | 6.491 | 6.686 | 5,802,424 | +0.06(+0.92%) |
Feb 10, 2004 | 6.582 | 6.651 | 6.502 | 6.625 | 3,922,577 | +0.03(+0.46%) |
Feb 09, 2004 | 6.564 | 6.638 | 6.447 | 6.595 | 5,898,862 | +0.05(+0.73%) |
Feb 06, 2004 | 6.354 | 6.588 | 6.296 | 6.547 | 8,132,622 | +0.25(+3.99%) |
Feb 05, 2004 | 6.207 | 6.391 | 6.207 | 6.296 | 6,474,259 | +0.20(+3.34%) |
Feb 04, 2004 | 6.068 | 6.168 | 6.023 | 6.092 | 5,478,964 | -0.03(-0.53%) |
Feb 03, 2004 | 6.109 | 6.224 | 6.068 | 6.125 | 3,415,009 | -0.01(-0.21%) |