Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.374 | 6.449 | 6.342 | 6.343 | 1,139,462 | -0.03(-0.50%) |
Apr 29, 2004 | 6.471 | 6.471 | 6.375 | 6.375 | 524,035 | -0.10(-1.48%) |
Apr 28, 2004 | 6.444 | 6.486 | 6.431 | 6.471 | 1,450,510 | -0.01(-0.08%) |
Apr 27, 2004 | 6.478 | 6.519 | 6.459 | 6.476 | 586,009 | -0.00(-0.04%) |
Apr 26, 2004 | 6.453 | 6.496 | 6.446 | 6.478 | 777,815 | +0.06(+0.89%) |
Apr 23, 2004 | 6.399 | 6.435 | 6.374 | 6.421 | 886,858 | +0.02(+0.34%) |
Apr 22, 2004 | 6.297 | 6.413 | 6.273 | 6.399 | 1,524,643 | +0.15(+2.43%) |
Apr 21, 2004 | 6.291 | 6.291 | 6.239 | 6.247 | 939,811 | -0.01(-0.18%) |
Apr 20, 2004 | 6.244 | 6.354 | 6.221 | 6.259 | 894,311 | +0.02(+0.31%) |
Apr 19, 2004 | 6.284 | 6.284 | 6.237 | 6.240 | 370,668 | -0.04(-0.67%) |
Apr 16, 2004 | 6.221 | 6.288 | 6.216 | 6.282 | 381,259 | +0.05(+0.86%) |
Apr 15, 2004 | 6.219 | 6.278 | 6.212 | 6.228 | 639,354 | -0.00(-0.06%) |
Apr 14, 2004 | 6.291 | 6.309 | 6.226 | 6.232 | 506,384 | -0.06(-0.93%) |
Apr 13, 2004 | 6.370 | 6.370 | 6.194 | 6.291 | 1,397,165 | -0.10(-1.58%) |
Apr 12, 2004 | 6.548 | 6.552 | 6.323 | 6.391 | 1,305,380 | -0.17(-2.55%) |
Apr 08, 2004 | 6.622 | 6.622 | 6.542 | 6.558 | 345,957 | -0.03(-0.48%) |
Apr 07, 2004 | 6.603 | 6.625 | 6.574 | 6.590 | 338,896 | -0.03(-0.48%) |
Apr 06, 2004 | 6.627 | 6.641 | 6.602 | 6.622 | 561,690 | -0.00(-0.06%) |
Apr 05, 2004 | 6.618 | 6.629 | 6.599 | 6.626 | 376,944 | -0.00(-0.04%) |
Apr 02, 2004 | 6.667 | 6.673 | 6.616 | 6.629 | 676,224 | -0.03(-0.50%) |
Apr 01, 2004 | 6.616 | 6.673 | 6.616 | 6.662 | 745,259 | +0.05(+0.81%) |
Mar 31, 2004 | 6.607 | 6.609 | 6.581 | 6.608 | 347,526 | +0.01(+0.14%) |
Mar 30, 2004 | 6.598 | 6.603 | 6.572 | 6.599 | 393,418 | +0.00(+0.02%) |
Mar 29, 2004 | 6.566 | 6.598 | 6.527 | 6.598 | 460,884 | +0.06(+0.98%) |
Mar 26, 2004 | 6.547 | 6.564 | 6.530 | 6.534 | 394,595 | -0.01(-0.10%) |
Mar 25, 2004 | 6.479 | 6.547 | 6.479 | 6.541 | 480,496 | +0.06(+0.90%) |
Mar 24, 2004 | 6.514 | 6.514 | 6.463 | 6.482 | 559,336 | -0.05(-0.72%) |
Mar 23, 2004 | 6.515 | 6.558 | 6.506 | 6.529 | 391,457 | -0.01(-0.16%) |
Mar 22, 2004 | 6.609 | 6.609 | 6.520 | 6.539 | 862,539 | -0.07(-1.06%) |
Mar 19, 2004 | 6.612 | 6.626 | 6.578 | 6.609 | 600,914 | +0.02(+0.25%) |
Mar 18, 2004 | 6.629 | 6.629 | 6.541 | 6.593 | 396,556 | -0.04(-0.67%) |
Mar 17, 2004 | 6.592 | 6.641 | 6.590 | 6.637 | 822,923 | +0.05(+0.70%) |
Mar 16, 2004 | 6.572 | 6.597 | 6.571 | 6.592 | 366,353 | +0.03(+0.51%) |
Mar 15, 2004 | 6.567 | 6.602 | 6.546 | 6.558 | 615,427 | -0.01(-0.08%) |
Mar 12, 2004 | 6.546 | 6.576 | 6.501 | 6.564 | 1,478,751 | +0.01(+0.18%) |
Mar 11, 2004 | 6.597 | 6.609 | 6.552 | 6.552 | 5,070,901 | -0.06(-0.89%) |
Mar 10, 2004 | 6.727 | 6.727 | 6.604 | 6.611 | 1,274,785 | -0.13(-1.95%) |
Mar 09, 2004 | 6.784 | 6.789 | 6.739 | 6.742 | 368,707 | -0.04(-0.62%) |
Mar 08, 2004 | 6.782 | 6.819 | 6.778 | 6.784 | 255,349 | -0.01(-0.09%) |
Mar 05, 2004 | 6.755 | 6.792 | 6.746 | 6.790 | 332,621 | +0.05(+0.70%) |
Mar 04, 2004 | 6.722 | 6.756 | 6.705 | 6.743 | 689,953 | -0.01(-0.08%) |
Mar 03, 2004 | 6.815 | 6.826 | 6.731 | 6.748 | 414,991 | -0.07(-0.97%) |
Mar 02, 2004 | 6.833 | 6.852 | 6.788 | 6.815 | 965,699 | -0.02(-0.34%) |
Mar 01, 2004 | 6.756 | 6.838 | 6.731 | 6.838 | 475,004 | +0.09(+1.30%) |
Feb 27, 2004 | 6.660 | 6.750 | 6.650 | 6.750 | 784,091 | +0.10(+1.44%) |
Feb 26, 2004 | 6.612 | 6.655 | 6.609 | 6.654 | 373,021 | +0.03(+0.48%) |
Feb 25, 2004 | 6.547 | 6.629 | 6.537 | 6.622 | 366,746 | +0.05(+0.76%) |
Feb 24, 2004 | 6.557 | 6.592 | 6.547 | 6.572 | 284,767 | +0.02(+0.23%) |
Feb 23, 2004 | 6.587 | 6.615 | 6.529 | 6.557 | 325,952 | -0.03(-0.45%) |
Feb 20, 2004 | 6.676 | 6.676 | 6.581 | 6.587 | 762,518 | -0.09(-1.34%) |
Feb 19, 2004 | 6.676 | 6.686 | 6.632 | 6.676 | 741,729 | +0.00(+0.06%) |
Feb 18, 2004 | 6.580 | 6.683 | 6.580 | 6.672 | 374,198 | +0.09(+1.30%) |
Feb 17, 2004 | 6.565 | 6.592 | 6.556 | 6.587 | 642,492 | +0.02(+0.33%) |
Feb 13, 2004 | 6.604 | 6.622 | 6.544 | 6.565 | 349,095 | -0.02(-0.31%) |
Feb 12, 2004 | 6.558 | 6.601 | 6.558 | 6.585 | 441,272 | +0.00(+0.02%) |
Feb 11, 2004 | 6.603 | 6.603 | 6.520 | 6.584 | 398,125 | -0.00(-0.04%) |
Feb 10, 2004 | 6.514 | 6.587 | 6.493 | 6.587 | 411,853 | +0.07(+1.12%) |
Feb 09, 2004 | 6.500 | 6.546 | 6.469 | 6.514 | 682,500 | -0.08(-1.16%) |
Feb 06, 2004 | 6.514 | 6.592 | 6.505 | 6.590 | 658,573 | +0.07(+1.09%) |
Feb 05, 2004 | 6.514 | 6.523 | 6.467 | 6.519 | 516,190 | +0.02(+0.29%) |
Feb 04, 2004 | 6.537 | 6.539 | 6.476 | 6.500 | 666,026 | -0.07(-0.99%) |
Feb 03, 2004 | 6.507 | 6.565 | 6.507 | 6.565 | 404,401 | +0.03(+0.51%) |