Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.640 | 5.662 | 5.504 | 5.543 | 33,122,816 | -0.11(-1.94%) |
Apr 29, 2004 | 5.769 | 5.769 | 5.637 | 5.653 | 17,637,076 | -0.12(-2.02%) |
Apr 28, 2004 | 5.866 | 5.866 | 5.750 | 5.769 | 13,799,755 | -0.09(-1.60%) |
Apr 27, 2004 | 5.918 | 5.940 | 5.837 | 5.863 | 14,290,172 | -0.05(-0.93%) |
Apr 26, 2004 | 5.902 | 5.944 | 5.876 | 5.918 | 15,047,302 | -0.01(-0.16%) |
Apr 23, 2004 | 5.882 | 5.995 | 5.753 | 5.927 | 32,983,580 | +0.10(+1.72%) |
Apr 22, 2004 | 5.927 | 5.931 | 5.753 | 5.827 | 39,936,984 | -0.18(-3.01%) |
Apr 21, 2004 | 5.914 | 6.040 | 5.870 | 6.008 | 26,691,386 | +0.09(+1.58%) |
Apr 20, 2004 | 6.092 | 6.092 | 5.911 | 5.914 | 21,299,272 | -0.18(-2.92%) |
Apr 19, 2004 | 6.031 | 6.105 | 5.989 | 6.092 | 14,840,306 | +0.01(+0.11%) |
Apr 16, 2004 | 6.070 | 6.137 | 6.018 | 6.086 | 12,342,427 | +0.06(+1.02%) |
Apr 15, 2004 | 6.095 | 6.128 | 6.021 | 6.024 | 17,303,840 | -0.06(-1.01%) |
Apr 14, 2004 | 6.066 | 6.160 | 6.066 | 6.086 | 12,086,543 | -0.03(-0.48%) |
Apr 13, 2004 | 6.157 | 6.189 | 6.108 | 6.115 | 14,369,382 | -0.06(-0.94%) |
Apr 12, 2004 | 6.160 | 6.205 | 6.144 | 6.173 | 10,694,191 | -0.04(-0.68%) |
Apr 08, 2004 | 6.273 | 6.309 | 6.183 | 6.215 | 21,233,368 | -0.09(-1.49%) |
Apr 07, 2004 | 6.328 | 6.348 | 6.221 | 6.309 | 37,914,672 | -0.07(-1.06%) |
Apr 06, 2004 | 6.299 | 6.383 | 6.276 | 6.377 | 12,805,616 | +0.08(+1.23%) |
Apr 05, 2004 | 6.351 | 6.357 | 6.247 | 6.299 | 11,838,395 | -0.04(-0.56%) |
Apr 02, 2004 | 6.286 | 6.338 | 6.221 | 6.335 | 21,078,042 | +0.10(+1.55%) |
Apr 01, 2004 | 6.176 | 6.296 | 6.176 | 6.238 | 30,042,932 | -0.09(-1.38%) |
Mar 31, 2004 | 6.425 | 6.425 | 6.289 | 6.325 | 18,313,760 | -0.08(-1.21%) |
Mar 30, 2004 | 6.390 | 6.448 | 6.335 | 6.402 | 11,435,541 | -0.01(-0.15%) |
Mar 29, 2004 | 6.444 | 6.444 | 6.386 | 6.412 | 8,175,581 | -0.05(-0.75%) |
Mar 26, 2004 | 6.377 | 6.490 | 6.354 | 6.461 | 12,978,886 | +0.05(+0.86%) |
Mar 25, 2004 | 6.331 | 6.406 | 6.299 | 6.406 | 12,616,256 | +0.13(+2.06%) |
Mar 24, 2004 | 6.260 | 6.341 | 6.244 | 6.276 | 10,684,599 | +0.02(+0.26%) |
Mar 23, 2004 | 6.251 | 6.309 | 6.202 | 6.260 | 11,004,222 | +0.02(+0.36%) |
Mar 22, 2004 | 6.335 | 6.338 | 6.192 | 6.238 | 13,906,502 | -0.11(-1.78%) |
Mar 19, 2004 | 6.331 | 6.422 | 6.318 | 6.351 | 20,082,356 | +0.02(+0.36%) |
Mar 18, 2004 | 6.260 | 6.357 | 6.221 | 6.328 | 13,270,661 | +0.07(+1.19%) |
Mar 17, 2004 | 6.189 | 6.283 | 6.179 | 6.254 | 10,829,713 | +0.11(+1.84%) |
Mar 16, 2004 | 6.154 | 6.163 | 6.125 | 6.141 | 15,727,389 | +0.04(+0.69%) |
Mar 15, 2004 | 6.147 | 6.147 | 5.704 | 6.099 | 18,069,944 | -0.06(-1.05%) |
Mar 12, 2004 | 6.199 | 6.221 | 6.108 | 6.163 | 16,412,117 | +0.02(+0.37%) |
Mar 11, 2004 | 6.512 | 6.512 | 6.125 | 6.141 | 24,369,254 | -0.13(-2.06%) |
Mar 10, 2004 | 6.360 | 6.360 | 6.260 | 6.270 | 15,545,145 | -0.09(-1.42%) |
Mar 09, 2004 | 6.432 | 6.432 | 6.351 | 6.360 | 12,573,557 | -0.04(-0.56%) |
Mar 08, 2004 | 6.625 | 6.625 | 6.393 | 6.396 | 10,865,605 | -0.05(-0.75%) |
Mar 05, 2004 | 6.464 | 6.499 | 6.435 | 6.444 | 14,699,214 | -0.02(-0.30%) |
Mar 04, 2004 | 6.496 | 6.532 | 6.457 | 6.464 | 14,022,222 | -0.03(-0.40%) |
Mar 03, 2004 | 6.499 | 6.509 | 6.415 | 6.490 | 19,120,706 | -0.01(-0.15%) |
Mar 02, 2004 | 6.551 | 6.622 | 6.448 | 6.499 | 22,073,730 | -0.08(-1.28%) |
Mar 01, 2004 | 6.551 | 6.596 | 6.506 | 6.583 | 16,216,568 | +0.11(+1.70%) |
Feb 27, 2004 | 6.535 | 6.535 | 6.444 | 6.474 | 14,828,239 | -0.04(-0.60%) |
Feb 26, 2004 | 6.480 | 6.532 | 6.402 | 6.512 | 15,218,097 | -0.03(-0.49%) |
Feb 25, 2004 | 6.467 | 6.545 | 6.383 | 6.545 | 25,472,924 | +0.10(+1.50%) |
Feb 24, 2004 | 6.289 | 6.483 | 6.221 | 6.448 | 23,964,234 | +0.07(+1.17%) |
Feb 23, 2004 | 6.464 | 6.487 | 6.351 | 6.373 | 16,733,286 | -0.09(-1.40%) |
Feb 20, 2004 | 6.496 | 6.503 | 6.428 | 6.464 | 19,635,256 | +0.00(+0.00%) |
Feb 19, 2004 | 6.512 | 6.658 | 6.464 | 6.464 | 26,260,376 | -0.03(-0.45%) |
Feb 18, 2004 | 6.461 | 6.496 | 6.415 | 6.493 | 13,630,816 | +0.04(+0.55%) |
Feb 17, 2004 | 6.487 | 6.506 | 6.393 | 6.457 | 12,518,172 | -0.01(-0.10%) |
Feb 13, 2004 | 6.506 | 6.548 | 6.457 | 6.464 | 11,526,508 | -0.02(-0.30%) |
Feb 12, 2004 | 6.464 | 6.509 | 6.419 | 6.483 | 12,381,103 | +0.03(+0.45%) |
Feb 11, 2004 | 6.444 | 6.487 | 6.399 | 6.454 | 17,913,382 | +0.03(+0.45%) |
Feb 10, 2004 | 6.302 | 6.499 | 6.289 | 6.425 | 17,929,470 | +0.12(+1.95%) |
Feb 09, 2004 | 6.325 | 6.335 | 6.260 | 6.302 | 13,874,323 | +0.01(+0.15%) |
Feb 06, 2004 | 6.199 | 6.325 | 6.163 | 6.293 | 13,794,495 | +0.15(+2.47%) |
Feb 05, 2004 | 6.192 | 6.238 | 6.128 | 6.141 | 18,999,416 | -0.05(-0.73%) |
Feb 04, 2004 | 6.254 | 6.254 | 6.160 | 6.186 | 18,735,178 | -0.08(-1.24%) |
Feb 03, 2004 | 6.393 | 6.396 | 6.209 | 6.263 | 20,030,376 | -0.05(-0.77%) |