Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.750 | 5.870 | 5.650 | 5.760 | 47,900 | -0.04(-0.69%) |
Apr 29, 2004 | 5.890 | 5.890 | 5.680 | 5.800 | 50,900 | -0.07(-1.19%) |
Apr 28, 2004 | 6.050 | 6.050 | 5.750 | 5.870 | 39,500 | -0.23(-3.77%) |
Apr 27, 2004 | 6.180 | 6.250 | 6.100 | 6.100 | 28,000 | -0.11(-1.77%) |
Apr 26, 2004 | 6.150 | 6.240 | 6.150 | 6.210 | 37,500 | +0.06(+0.98%) |
Apr 23, 2004 | 6.200 | 6.200 | 6.150 | 6.150 | 33,000 | -0.07(-1.13%) |
Apr 22, 2004 | 6.290 | 6.290 | 6.150 | 6.220 | 19,200 | -0.08(-1.27%) |
Apr 21, 2004 | 6.170 | 6.300 | 6.150 | 6.300 | 52,700 | +0.13(+2.11%) |
Apr 20, 2004 | 6.230 | 6.320 | 6.170 | 6.170 | 35,600 | -0.07(-1.12%) |
Apr 19, 2004 | 6.300 | 6.300 | 6.160 | 6.240 | 16,800 | -0.06(-0.95%) |
Apr 16, 2004 | 6.430 | 6.500 | 6.270 | 6.300 | 19,500 | -0.10(-1.56%) |
Apr 15, 2004 | 6.430 | 6.480 | 6.390 | 6.400 | 62,700 | -0.01(-0.16%) |
Apr 14, 2004 | 6.480 | 6.520 | 6.390 | 6.410 | 17,100 | -0.12(-1.84%) |
Apr 13, 2004 | 6.470 | 6.600 | 6.470 | 6.530 | 20,700 | -0.01(-0.15%) |
Apr 12, 2004 | 6.550 | 6.610 | 6.500 | 6.540 | 18,300 | +0.00(+0.00%) |
Apr 08, 2004 | 6.700 | 6.700 | 6.460 | 6.540 | 32,500 | -0.24(-3.54%) |
Apr 07, 2004 | 6.780 | 6.830 | 6.650 | 6.780 | 21,400 | -0.08(-1.17%) |
Apr 06, 2004 | 6.830 | 6.890 | 6.800 | 6.860 | 27,600 | +0.04(+0.59%) |
Apr 05, 2004 | 6.620 | 6.820 | 6.620 | 6.820 | 43,300 | +0.10(+1.49%) |
Apr 02, 2004 | 6.700 | 6.720 | 6.580 | 6.720 | 18,700 | +0.12(+1.82%) |
Apr 01, 2004 | 6.530 | 6.610 | 6.470 | 6.600 | 94,400 | +0.07(+1.07%) |
Mar 31, 2004 | 6.570 | 6.580 | 6.470 | 6.530 | 22,000 | -0.06(-0.91%) |
Mar 30, 2004 | 6.560 | 6.600 | 6.550 | 6.590 | 37,700 | +0.05(+0.76%) |
Mar 29, 2004 | 6.450 | 6.620 | 6.450 | 6.540 | 44,800 | +0.09(+1.40%) |
Mar 26, 2004 | 6.370 | 6.500 | 6.370 | 6.450 | 18,200 | +0.07(+1.10%) |
Mar 25, 2004 | 6.300 | 6.380 | 6.300 | 6.380 | 17,200 | +0.15(+2.41%) |
Mar 24, 2004 | 6.280 | 6.310 | 6.230 | 6.230 | 5,400 | -0.12(-1.89%) |
Mar 23, 2004 | 6.300 | 6.390 | 6.200 | 6.350 | 30,000 | +0.13(+2.09%) |
Mar 22, 2004 | 6.310 | 6.310 | 6.200 | 6.220 | 19,900 | -0.08(-1.27%) |
Mar 19, 2004 | 6.300 | 6.410 | 6.220 | 6.300 | 36,800 | -0.07(-1.10%) |
Mar 18, 2004 | 6.410 | 6.410 | 6.270 | 6.370 | 17,800 | +0.01(+0.16%) |
Mar 17, 2004 | 6.300 | 6.400 | 6.280 | 6.360 | 43,200 | +0.04(+0.63%) |
Mar 16, 2004 | 6.300 | 6.440 | 6.230 | 6.320 | 51,500 | +0.10(+1.61%) |
Mar 15, 2004 | 6.450 | 6.450 | 6.200 | 6.220 | 65,300 | -0.13(-2.05%) |
Mar 12, 2004 | 6.300 | 6.450 | 6.250 | 6.350 | 49,600 | +0.07(+1.11%) |
Mar 11, 2004 | 6.270 | 6.490 | 6.160 | 6.280 | 49,500 | -0.02(-0.32%) |
Mar 10, 2004 | 6.250 | 6.400 | 6.250 | 6.300 | 42,400 | +0.04(+0.64%) |
Mar 09, 2004 | 6.400 | 6.450 | 6.250 | 6.260 | 24,000 | -0.21(-3.25%) |
Mar 08, 2004 | 6.450 | 6.520 | 6.420 | 6.470 | 41,500 | +0.02(+0.31%) |
Mar 05, 2004 | 6.410 | 6.520 | 6.410 | 6.450 | 38,900 | +0.01(+0.16%) |
Mar 04, 2004 | 6.410 | 6.490 | 6.380 | 6.440 | 29,700 | +0.02(+0.31%) |
Mar 03, 2004 | 6.380 | 6.430 | 6.320 | 6.420 | 10,600 | -0.02(-0.31%) |
Mar 02, 2004 | 6.470 | 6.490 | 6.400 | 6.440 | 10,200 | -0.09(-1.38%) |
Mar 01, 2004 | 6.550 | 6.550 | 6.440 | 6.530 | 25,600 | +0.04(+0.62%) |
Feb 27, 2004 | 6.540 | 6.540 | 6.440 | 6.490 | 27,700 | +0.00(+0.00%) |
Feb 26, 2004 | 6.430 | 6.590 | 6.430 | 6.490 | 23,900 | +0.00(+0.00%) |
Feb 25, 2004 | 6.450 | 6.550 | 6.450 | 6.490 | 49,300 | -0.04(-0.61%) |
Feb 24, 2004 | 6.540 | 6.540 | 6.430 | 6.530 | 26,300 | +0.03(+0.46%) |
Feb 23, 2004 | 6.580 | 6.590 | 6.480 | 6.500 | 44,000 | -0.02(-0.31%) |
Feb 20, 2004 | 6.610 | 6.610 | 6.510 | 6.520 | 19,700 | -0.15(-2.25%) |
Feb 19, 2004 | 6.550 | 6.710 | 6.550 | 6.670 | 36,000 | -0.05(-0.74%) |
Feb 18, 2004 | 6.770 | 6.770 | 6.660 | 6.720 | 26,400 | -0.04(-0.59%) |
Feb 17, 2004 | 6.780 | 6.820 | 6.720 | 6.760 | 20,500 | +0.10(+1.50%) |
Feb 13, 2004 | 6.710 | 6.790 | 6.650 | 6.660 | 24,300 | -0.07(-1.04%) |
Feb 12, 2004 | 6.710 | 6.830 | 6.710 | 6.730 | 42,300 | -0.02(-0.30%) |
Feb 11, 2004 | 6.600 | 6.750 | 6.530 | 6.750 | 44,400 | +0.12(+1.81%) |
Feb 10, 2004 | 6.520 | 6.630 | 6.460 | 6.630 | 24,000 | +0.13(+2.00%) |
Feb 09, 2004 | 6.680 | 6.680 | 6.350 | 6.500 | 63,200 | -0.10(-1.52%) |
Feb 06, 2004 | 6.550 | 6.670 | 6.520 | 6.600 | 32,700 | +0.11(+1.69%) |
Feb 05, 2004 | 6.630 | 6.660 | 6.470 | 6.490 | 21,900 | -0.18(-2.70%) |
Feb 04, 2004 | 6.750 | 6.790 | 6.660 | 6.670 | 25,800 | -0.03(-0.45%) |
Feb 03, 2004 | 6.850 | 6.950 | 6.610 | 6.700 | 159,400 | -0.07(-1.03%) |