Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.944 | 5.964 | 5.770 | 5.850 | 5,518,562 | -0.09(-1.44%) |
Apr 29, 2004 | 6.149 | 6.185 | 5.872 | 5.936 | 4,306,628 | -0.21(-3.47%) |
Apr 28, 2004 | 6.341 | 6.341 | 6.144 | 6.149 | 2,944,573 | -0.21(-3.28%) |
Apr 27, 2004 | 6.264 | 6.410 | 6.264 | 6.358 | 2,506,998 | +0.11(+1.76%) |
Apr 26, 2004 | 6.302 | 6.328 | 6.240 | 6.248 | 1,729,898 | -0.04(-0.60%) |
Apr 23, 2004 | 6.251 | 6.289 | 6.192 | 6.286 | 1,764,612 | -0.01(-0.10%) |
Apr 22, 2004 | 6.190 | 6.338 | 6.151 | 6.292 | 1,549,935 | +0.09(+1.40%) |
Apr 21, 2004 | 6.131 | 6.226 | 6.100 | 6.205 | 1,605,051 | +0.08(+1.23%) |
Apr 20, 2004 | 6.218 | 6.307 | 6.130 | 6.130 | 1,857,486 | -0.06(-1.03%) |
Apr 19, 2004 | 6.158 | 6.203 | 6.072 | 6.194 | 2,548,106 | +0.05(+0.75%) |
Apr 16, 2004 | 6.272 | 6.281 | 6.120 | 6.148 | 3,880,929 | -0.04(-0.69%) |
Apr 15, 2004 | 6.138 | 6.213 | 6.103 | 6.190 | 2,706,145 | +0.08(+1.34%) |
Apr 14, 2004 | 6.230 | 6.231 | 6.085 | 6.108 | 4,361,744 | -0.12(-1.95%) |
Apr 13, 2004 | 6.456 | 6.507 | 6.159 | 6.230 | 4,635,495 | -0.22(-3.41%) |
Apr 12, 2004 | 6.443 | 6.479 | 6.394 | 6.450 | 3,081,296 | +0.01(+0.10%) |
Apr 08, 2004 | 6.642 | 6.657 | 6.415 | 6.443 | 4,011,866 | -0.12(-1.88%) |
Apr 07, 2004 | 6.568 | 6.573 | 6.474 | 6.566 | 1,432,396 | -0.01(-0.20%) |
Apr 06, 2004 | 6.566 | 6.596 | 6.540 | 6.580 | 2,316,986 | -0.02(-0.25%) |
Apr 05, 2004 | 6.563 | 6.599 | 6.548 | 6.596 | 4,263,389 | +0.05(+0.80%) |
Apr 02, 2004 | 6.557 | 6.593 | 6.520 | 6.543 | 2,538,971 | +0.01(+0.18%) |
Apr 01, 2004 | 6.553 | 6.555 | 6.461 | 6.532 | 2,153,466 | -0.02(-0.30%) |
Mar 31, 2004 | 6.552 | 6.606 | 6.512 | 6.552 | 4,876,664 | +0.00(+0.00%) |
Mar 30, 2004 | 6.350 | 6.568 | 6.346 | 6.552 | 4,983,850 | +0.20(+3.18%) |
Mar 29, 2004 | 6.199 | 6.363 | 6.199 | 6.350 | 2,264,915 | +0.16(+2.63%) |
Mar 26, 2004 | 6.305 | 6.314 | 6.187 | 6.187 | 3,232,940 | -0.13(-2.13%) |
Mar 25, 2004 | 6.174 | 6.335 | 6.166 | 6.322 | 3,002,124 | +0.18(+2.86%) |
Mar 24, 2004 | 6.133 | 6.177 | 6.070 | 6.146 | 2,542,320 | -0.00(-0.05%) |
Mar 23, 2004 | 6.128 | 6.203 | 6.110 | 6.149 | 2,313,027 | +0.07(+1.08%) |
Mar 22, 2004 | 6.059 | 6.103 | 6.008 | 6.084 | 2,627,278 | -0.05(-0.75%) |
Mar 19, 2004 | 6.176 | 6.181 | 6.098 | 6.130 | 1,489,948 | -0.05(-0.85%) |
Mar 18, 2004 | 6.190 | 6.215 | 6.141 | 6.182 | 2,234,465 | -0.01(-0.13%) |
Mar 17, 2004 | 6.161 | 6.213 | 6.156 | 6.190 | 2,055,111 | +0.04(+0.59%) |
Mar 16, 2004 | 6.194 | 6.240 | 6.115 | 6.154 | 2,338,301 | +0.00(+0.03%) |
Mar 15, 2004 | 6.322 | 6.325 | 6.133 | 6.153 | 3,409,249 | -0.20(-3.18%) |
Mar 12, 2004 | 6.215 | 6.361 | 6.199 | 6.355 | 2,816,071 | +0.15(+2.44%) |
Mar 11, 2004 | 6.128 | 6.289 | 6.084 | 6.203 | 5,302,972 | -0.07(-1.05%) |
Mar 10, 2004 | 6.384 | 6.405 | 6.269 | 6.269 | 2,640,067 | -0.11(-1.80%) |
Mar 09, 2004 | 6.453 | 6.474 | 6.363 | 6.384 | 2,255,171 | -0.10(-1.52%) |
Mar 08, 2004 | 6.552 | 6.560 | 6.469 | 6.483 | 1,740,860 | -0.02(-0.35%) |
Mar 05, 2004 | 6.519 | 6.550 | 6.488 | 6.506 | 3,387,020 | -0.04(-0.68%) |
Mar 04, 2004 | 6.548 | 6.563 | 6.478 | 6.550 | 3,922,646 | +0.05(+0.83%) |
Mar 03, 2004 | 6.469 | 6.501 | 6.358 | 6.496 | 3,232,636 | -0.03(-0.45%) |
Mar 02, 2004 | 6.442 | 6.537 | 6.442 | 6.525 | 3,684,827 | +0.05(+0.76%) |
Mar 01, 2004 | 6.427 | 6.483 | 6.410 | 6.476 | 2,794,756 | +0.05(+0.77%) |
Feb 27, 2004 | 6.392 | 6.484 | 6.387 | 6.427 | 3,370,577 | +0.05(+0.80%) |
Feb 26, 2004 | 6.259 | 6.404 | 6.197 | 6.376 | 5,816,065 | -0.05(-0.74%) |
Feb 25, 2004 | 6.456 | 6.509 | 6.387 | 6.424 | 2,582,820 | -0.03(-0.51%) |
Feb 24, 2004 | 6.399 | 6.486 | 6.373 | 6.456 | 4,721,670 | +0.09(+1.42%) |
Feb 23, 2004 | 6.374 | 6.420 | 6.312 | 6.366 | 6,591,946 | -0.05(-0.77%) |
Feb 20, 2004 | 6.683 | 6.773 | 6.295 | 6.415 | 12,931,153 | -0.12(-1.78%) |
Feb 19, 2004 | 6.691 | 6.716 | 6.511 | 6.532 | 2,999,993 | -0.14(-2.14%) |
Feb 18, 2004 | 6.609 | 6.716 | 6.593 | 6.675 | 4,434,521 | +0.09(+1.32%) |
Feb 17, 2004 | 6.514 | 6.645 | 6.514 | 6.588 | 3,312,721 | +0.11(+1.65%) |
Feb 13, 2004 | 6.560 | 6.588 | 6.460 | 6.481 | 2,666,863 | -0.08(-1.20%) |
Feb 12, 2004 | 6.486 | 6.603 | 6.486 | 6.560 | 4,063,328 | -0.01(-0.10%) |
Feb 11, 2004 | 6.573 | 6.586 | 6.465 | 6.566 | 4,222,889 | -0.00(-0.02%) |
Feb 10, 2004 | 6.642 | 6.644 | 6.552 | 6.568 | 3,581,904 | -0.04(-0.60%) |
Feb 09, 2004 | 6.601 | 6.634 | 6.584 | 6.607 | 3,515,826 | +0.01(+0.20%) |
Feb 06, 2004 | 6.553 | 6.625 | 6.552 | 6.594 | 3,363,878 | +0.03(+0.50%) |
Feb 05, 2004 | 6.650 | 6.681 | 6.497 | 6.561 | 3,889,760 | -0.00(-0.02%) |
Feb 04, 2004 | 6.568 | 6.625 | 6.506 | 6.563 | 2,152,248 | -0.00(-0.07%) |
Feb 03, 2004 | 6.568 | 6.625 | 6.537 | 6.568 | 1,791,104 | +0.00(+0.00%) |