Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.289 | 6.289 | 6.116 | 6.197 | 3,017,590 | -0.05(-0.83%) |
Apr 29, 2004 | 6.380 | 6.432 | 6.202 | 6.248 | 4,710,784 | -0.17(-2.60%) |
Apr 28, 2004 | 6.524 | 6.524 | 6.392 | 6.415 | 4,637,303 | -0.10(-1.59%) |
Apr 27, 2004 | 6.461 | 6.536 | 6.432 | 6.518 | 3,528,648 | +0.06(+0.89%) |
Apr 26, 2004 | 6.518 | 6.564 | 6.415 | 6.461 | 3,728,543 | -0.04(-0.62%) |
Apr 23, 2004 | 6.490 | 6.581 | 6.461 | 6.501 | 3,476,584 | -0.04(-0.61%) |
Apr 22, 2004 | 6.490 | 6.604 | 6.444 | 6.541 | 3,165,771 | +0.14(+2.24%) |
Apr 21, 2004 | 6.369 | 6.484 | 6.323 | 6.398 | 2,500,786 | +0.02(+0.36%) |
Apr 20, 2004 | 6.398 | 6.438 | 6.340 | 6.375 | 6,064,085 | -0.06(-0.98%) |
Apr 19, 2004 | 6.363 | 6.461 | 6.352 | 6.438 | 2,225,146 | +0.04(+0.63%) |
Apr 16, 2004 | 6.340 | 6.398 | 6.294 | 6.398 | 2,373,327 | +0.10(+1.55%) |
Apr 15, 2004 | 6.283 | 6.380 | 6.260 | 6.300 | 3,938,364 | +0.05(+0.73%) |
Apr 14, 2004 | 6.300 | 6.357 | 6.225 | 6.254 | 4,153,235 | -0.09(-1.45%) |
Apr 13, 2004 | 6.501 | 6.501 | 6.277 | 6.346 | 3,959,433 | -0.13(-1.95%) |
Apr 12, 2004 | 6.593 | 6.656 | 6.415 | 6.472 | 2,736,900 | -0.17(-2.59%) |
Apr 08, 2004 | 6.668 | 6.731 | 6.604 | 6.645 | 1,865,926 | -0.03(-0.43%) |
Apr 07, 2004 | 6.731 | 6.805 | 6.673 | 6.673 | 2,814,908 | -0.13(-1.94%) |
Apr 06, 2004 | 6.714 | 6.846 | 6.662 | 6.805 | 2,321,786 | +0.10(+1.46%) |
Apr 05, 2004 | 6.748 | 6.748 | 6.610 | 6.708 | 2,527,602 | -0.11(-1.68%) |
Apr 02, 2004 | 6.748 | 6.828 | 6.719 | 6.823 | 2,666,205 | +0.07(+1.02%) |
Apr 01, 2004 | 6.604 | 6.777 | 6.604 | 6.754 | 3,630,685 | +0.19(+2.89%) |
Mar 31, 2004 | 6.507 | 6.662 | 6.455 | 6.564 | 3,778,343 | +0.05(+0.70%) |
Mar 30, 2004 | 6.484 | 6.541 | 6.449 | 6.518 | 3,625,984 | +0.03(+0.44%) |
Mar 29, 2004 | 6.490 | 6.490 | 6.415 | 6.490 | 2,716,702 | +0.10(+1.53%) |
Mar 26, 2004 | 6.208 | 6.426 | 6.191 | 6.392 | 4,262,063 | +0.16(+2.58%) |
Mar 25, 2004 | 6.185 | 6.260 | 6.179 | 6.231 | 1,398,574 | +0.01(+0.18%) |
Mar 24, 2004 | 6.231 | 6.283 | 6.191 | 6.220 | 3,374,373 | -0.04(-0.64%) |
Mar 23, 2004 | 6.271 | 6.312 | 6.214 | 6.260 | 1,893,612 | +0.00(+0.00%) |
Mar 22, 2004 | 6.403 | 6.403 | 6.179 | 6.260 | 2,929,831 | +0.02(+0.28%) |
Mar 19, 2004 | 6.352 | 6.357 | 6.243 | 6.243 | 1,670,905 | -0.14(-2.16%) |
Mar 18, 2004 | 6.357 | 6.409 | 6.237 | 6.380 | 1,812,121 | +0.03(+0.54%) |
Mar 17, 2004 | 6.225 | 6.375 | 6.220 | 6.346 | 2,088,109 | +0.18(+2.89%) |
Mar 16, 2004 | 6.145 | 6.248 | 6.099 | 6.168 | 4,235,422 | +0.02(+0.37%) |
Mar 15, 2004 | 6.151 | 6.260 | 6.116 | 6.145 | 2,983,287 | -0.09(-1.47%) |
Mar 12, 2004 | 6.202 | 6.254 | 6.134 | 6.237 | 1,353,127 | +0.09(+1.50%) |
Mar 11, 2004 | 6.208 | 6.340 | 6.036 | 6.145 | 3,734,290 | -0.06(-0.93%) |
Mar 10, 2004 | 6.444 | 6.449 | 6.179 | 6.202 | 3,112,837 | -0.26(-4.00%) |
Mar 09, 2004 | 6.398 | 6.461 | 6.375 | 6.461 | 2,913,811 | +0.01(+0.09%) |
Mar 08, 2004 | 6.518 | 6.564 | 6.421 | 6.455 | 3,535,090 | -0.10(-1.58%) |
Mar 05, 2004 | 6.461 | 6.587 | 6.438 | 6.559 | 4,099,778 | +0.11(+1.78%) |
Mar 04, 2004 | 6.306 | 6.564 | 6.248 | 6.444 | 11,078,022 | +0.16(+2.56%) |
Mar 03, 2004 | 6.225 | 6.340 | 6.202 | 6.283 | 4,644,442 | +0.07(+1.20%) |
Mar 02, 2004 | 6.122 | 6.208 | 6.070 | 6.208 | 4,223,756 | +0.09(+1.41%) |
Mar 01, 2004 | 6.030 | 6.162 | 6.019 | 6.122 | 4,447,333 | +0.11(+1.91%) |
Feb 27, 2004 | 6.001 | 6.030 | 5.881 | 6.007 | 5,605,265 | +0.03(+0.48%) |
Feb 26, 2004 | 5.973 | 6.053 | 5.915 | 5.978 | 2,639,912 | +0.01(+0.10%) |
Feb 25, 2004 | 5.915 | 5.996 | 5.887 | 5.973 | 2,646,877 | +0.06(+0.97%) |
Feb 24, 2004 | 5.858 | 5.927 | 5.835 | 5.915 | 3,994,433 | +0.01(+0.19%) |
Feb 23, 2004 | 5.967 | 6.019 | 5.858 | 5.904 | 2,287,135 | -0.01(-0.19%) |
Feb 20, 2004 | 6.030 | 6.047 | 5.915 | 5.915 | 3,197,984 | -0.11(-1.81%) |
Feb 19, 2004 | 6.076 | 6.145 | 6.019 | 6.024 | 3,541,707 | -0.01(-0.10%) |
Feb 18, 2004 | 6.001 | 6.070 | 5.996 | 6.030 | 3,909,982 | +0.03(+0.48%) |
Feb 17, 2004 | 5.944 | 6.042 | 5.944 | 6.001 | 2,628,768 | +0.07(+1.26%) |
Feb 13, 2004 | 5.996 | 6.036 | 5.921 | 5.927 | 2,228,454 | -0.05(-0.77%) |
Feb 12, 2004 | 6.116 | 6.122 | 5.955 | 5.973 | 5,580,888 | +0.09(+1.46%) |
Feb 11, 2004 | 5.887 | 5.944 | 5.823 | 5.887 | 3,338,155 | -0.07(-1.25%) |
Feb 10, 2004 | 5.823 | 5.961 | 5.806 | 5.961 | 2,251,265 | +0.11(+1.96%) |
Feb 09, 2004 | 5.823 | 5.875 | 5.789 | 5.846 | 1,108,481 | +0.04(+0.69%) |
Feb 06, 2004 | 5.829 | 5.852 | 5.772 | 5.806 | 2,347,730 | +0.01(+0.20%) |
Feb 05, 2004 | 5.910 | 5.910 | 5.754 | 5.795 | 2,263,628 | -0.09(-1.46%) |
Feb 04, 2004 | 5.944 | 5.961 | 5.812 | 5.881 | 2,905,976 | -0.06(-1.06%) |
Feb 03, 2004 | 5.921 | 5.967 | 5.835 | 5.944 | 2,820,132 | +0.02(+0.39%) |