Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.012 | 6.057 | 5.843 | 5.913 | 9,538,219 | -0.09(-1.52%) |
Apr 29, 2004 | 6.153 | 6.190 | 5.934 | 6.004 | 8,878,716 | -0.15(-2.42%) |
Apr 28, 2004 | 6.151 | 6.266 | 6.125 | 6.153 | 10,784,646 | -0.13(-2.08%) |
Apr 27, 2004 | 6.210 | 6.418 | 6.200 | 6.284 | 11,342,590 | +0.15(+2.49%) |
Apr 26, 2004 | 6.200 | 6.240 | 6.131 | 6.131 | 7,541,062 | +0.01(+0.16%) |
Apr 23, 2004 | 6.109 | 6.151 | 6.032 | 6.121 | 7,879,507 | +0.01(+0.19%) |
Apr 22, 2004 | 5.922 | 6.139 | 5.897 | 6.109 | 7,833,642 | +0.19(+3.18%) |
Apr 21, 2004 | 5.942 | 5.942 | 5.813 | 5.920 | 7,888,076 | -0.02(-0.33%) |
Apr 20, 2004 | 6.081 | 6.119 | 5.940 | 5.940 | 6,727,331 | -0.11(-1.84%) |
Apr 19, 2004 | 6.091 | 6.168 | 6.036 | 6.051 | 7,964,938 | -0.04(-0.59%) |
Apr 16, 2004 | 5.992 | 6.121 | 5.956 | 6.087 | 8,656,698 | +0.12(+2.03%) |
Apr 15, 2004 | 5.922 | 6.006 | 5.897 | 5.966 | 7,137,094 | +0.05(+0.91%) |
Apr 14, 2004 | 5.883 | 5.934 | 5.845 | 5.913 | 6,643,160 | +0.01(+0.13%) |
Apr 13, 2004 | 6.042 | 6.077 | 5.895 | 5.905 | 7,300,143 | -0.15(-2.43%) |
Apr 12, 2004 | 5.952 | 6.157 | 5.938 | 6.051 | 10,110,527 | +0.13(+2.18%) |
Apr 08, 2004 | 5.932 | 5.980 | 5.893 | 5.922 | 6,138,642 | +0.03(+0.54%) |
Apr 07, 2004 | 5.823 | 5.938 | 5.766 | 5.891 | 10,071,214 | +0.06(+0.95%) |
Apr 06, 2004 | 5.829 | 5.897 | 5.813 | 5.835 | 7,591,967 | +0.01(+0.10%) |
Apr 05, 2004 | 5.942 | 5.962 | 5.792 | 5.829 | 12,213,023 | -0.13(-2.13%) |
Apr 02, 2004 | 5.960 | 5.990 | 5.889 | 5.956 | 11,199,198 | -0.00(-0.07%) |
Apr 01, 2004 | 6.030 | 6.065 | 5.895 | 5.960 | 13,579,909 | -0.07(-1.15%) |
Mar 31, 2004 | 5.956 | 6.043 | 5.877 | 6.030 | 16,046,555 | +0.07(+1.23%) |
Mar 30, 2004 | 5.772 | 5.988 | 5.754 | 5.956 | 11,050,514 | +0.16(+2.84%) |
Mar 29, 2004 | 5.764 | 5.853 | 5.732 | 5.792 | 10,901,577 | +0.05(+0.79%) |
Mar 26, 2004 | 5.635 | 5.813 | 5.635 | 5.746 | 11,549,236 | +0.14(+2.44%) |
Mar 25, 2004 | 5.627 | 5.655 | 5.577 | 5.609 | 13,592,006 | +0.00(+0.07%) |
Mar 24, 2004 | 5.680 | 5.746 | 5.577 | 5.605 | 9,972,931 | -0.12(-2.05%) |
Mar 23, 2004 | 5.797 | 5.823 | 5.627 | 5.722 | 9,959,575 | -0.05(-0.86%) |
Mar 22, 2004 | 5.839 | 5.847 | 5.754 | 5.772 | 7,849,266 | -0.08(-1.32%) |
Mar 19, 2004 | 5.988 | 6.012 | 5.819 | 5.849 | 11,213,814 | -0.17(-2.77%) |
Mar 18, 2004 | 5.952 | 6.071 | 5.918 | 6.016 | 8,440,727 | +0.02(+0.40%) |
Mar 17, 2004 | 5.825 | 6.032 | 5.805 | 5.992 | 14,016,638 | +0.27(+4.64%) |
Mar 16, 2004 | 5.790 | 5.795 | 5.704 | 5.726 | 8,434,679 | -0.06(-1.10%) |
Mar 15, 2004 | 5.795 | 5.849 | 5.776 | 5.790 | 12,742,490 | -0.00(-0.07%) |
Mar 12, 2004 | 5.726 | 5.877 | 5.714 | 5.793 | 25,153,338 | +0.19(+3.40%) |
Mar 11, 2004 | 5.619 | 5.823 | 5.478 | 5.603 | 45,433,360 | -0.34(-5.77%) |
Mar 10, 2004 | 6.057 | 6.135 | 5.905 | 5.946 | 15,221,484 | -0.14(-2.38%) |
Mar 09, 2004 | 5.952 | 6.151 | 5.942 | 6.091 | 26,319,878 | -0.18(-2.88%) |
Mar 08, 2004 | 6.301 | 6.347 | 6.252 | 6.272 | 7,888,832 | +0.02(+0.32%) |
Mar 05, 2004 | 6.264 | 6.345 | 6.226 | 6.252 | 9,720,924 | -0.01(-0.19%) |
Mar 04, 2004 | 6.260 | 6.297 | 6.240 | 6.264 | 7,585,919 | +0.01(+0.22%) |
Mar 03, 2004 | 6.331 | 6.331 | 6.236 | 6.250 | 9,946,470 | -0.08(-1.25%) |
Mar 02, 2004 | 6.454 | 6.488 | 6.325 | 6.329 | 11,156,357 | -0.12(-1.88%) |
Mar 01, 2004 | 6.349 | 6.466 | 6.349 | 6.450 | 9,468,917 | +0.11(+1.72%) |
Feb 27, 2004 | 6.295 | 6.373 | 6.282 | 6.341 | 7,833,138 | +0.05(+0.72%) |
Feb 26, 2004 | 6.176 | 6.309 | 6.145 | 6.295 | 7,392,125 | +0.12(+1.89%) |
Feb 25, 2004 | 6.151 | 6.244 | 6.131 | 6.178 | 8,845,451 | +0.02(+0.32%) |
Feb 24, 2004 | 6.145 | 6.165 | 6.002 | 6.159 | 11,498,834 | +0.00(+0.06%) |
Feb 23, 2004 | 6.151 | 6.176 | 6.103 | 6.155 | 4,874,322 | +0.02(+0.36%) |
Feb 20, 2004 | 6.236 | 6.236 | 6.083 | 6.133 | 9,118,627 | -0.05(-0.87%) |
Feb 19, 2004 | 6.161 | 6.262 | 6.117 | 6.186 | 11,637,186 | +0.05(+0.74%) |
Feb 18, 2004 | 6.299 | 6.323 | 6.137 | 6.141 | 6,962,453 | -0.17(-2.64%) |
Feb 17, 2004 | 6.274 | 6.323 | 6.214 | 6.307 | 6,462,219 | +0.03(+0.47%) |
Feb 13, 2004 | 6.250 | 6.301 | 6.214 | 6.278 | 10,572,708 | +0.00(+0.03%) |
Feb 12, 2004 | 6.131 | 6.288 | 6.131 | 6.276 | 11,919,686 | +0.12(+1.90%) |
Feb 11, 2004 | 6.083 | 6.192 | 6.083 | 6.159 | 15,391,841 | +0.13(+2.24%) |
Feb 10, 2004 | 5.956 | 6.105 | 5.954 | 6.024 | 11,032,369 | +0.07(+1.10%) |
Feb 09, 2004 | 5.903 | 5.984 | 5.885 | 5.958 | 8,238,870 | +0.08(+1.28%) |
Feb 06, 2004 | 5.793 | 5.883 | 5.778 | 5.883 | 5,406,057 | +0.05(+0.85%) |
Feb 05, 2004 | 5.974 | 5.992 | 5.758 | 5.833 | 12,089,035 | -0.14(-2.33%) |
Feb 04, 2004 | 5.988 | 6.030 | 5.958 | 5.972 | 9,382,730 | -0.02(-0.33%) |
Feb 03, 2004 | 6.022 | 6.083 | 5.932 | 5.992 | 10,789,182 | -0.06(-0.95%) |