Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.967 | 6.995 | 6.846 | 6.861 | 1,110,054 | -0.08(-1.19%) |
Apr 29, 2004 | 6.967 | 7.145 | 6.880 | 6.943 | 1,481,764 | -0.01(-0.19%) |
Apr 28, 2004 | 7.086 | 7.110 | 6.954 | 6.956 | 1,631,970 | -0.19(-2.67%) |
Apr 27, 2004 | 7.099 | 7.220 | 7.064 | 7.147 | 1,088,365 | +0.05(+0.70%) |
Apr 26, 2004 | 7.151 | 7.253 | 7.036 | 7.097 | 1,089,288 | -0.06(-0.82%) |
Apr 23, 2004 | 7.168 | 7.168 | 7.043 | 7.155 | 1,553,521 | -0.04(-0.51%) |
Apr 22, 2004 | 7.093 | 7.194 | 7.021 | 7.192 | 1,522,603 | +0.14(+2.03%) |
Apr 21, 2004 | 6.956 | 7.064 | 6.913 | 7.049 | 1,804,097 | +0.11(+1.53%) |
Apr 20, 2004 | 6.956 | 7.097 | 6.902 | 6.943 | 2,215,032 | +0.02(+0.34%) |
Apr 19, 2004 | 6.813 | 6.950 | 6.800 | 6.919 | 2,257,256 | +0.07(+0.95%) |
Apr 16, 2004 | 6.570 | 6.900 | 6.560 | 6.854 | 3,894,303 | +0.24(+3.70%) |
Apr 15, 2004 | 6.642 | 6.876 | 6.458 | 6.609 | 3,029,979 | +0.05(+0.79%) |
Apr 14, 2004 | 6.566 | 6.785 | 6.451 | 6.557 | 6,490,736 | +0.26(+4.17%) |
Apr 13, 2004 | 6.436 | 6.527 | 6.267 | 6.295 | 1,149,278 | -0.11(-1.73%) |
Apr 12, 2004 | 6.482 | 6.497 | 6.343 | 6.406 | 1,211,114 | -0.04(-0.64%) |
Apr 08, 2004 | 6.482 | 6.599 | 6.395 | 6.447 | 944,388 | -0.09(-1.39%) |
Apr 07, 2004 | 6.612 | 6.618 | 6.393 | 6.538 | 1,357,168 | -0.06(-0.89%) |
Apr 06, 2004 | 6.332 | 6.690 | 6.300 | 6.596 | 2,657,346 | +0.26(+4.18%) |
Apr 05, 2004 | 6.284 | 6.349 | 6.202 | 6.332 | 1,243,417 | +0.07(+1.11%) |
Apr 02, 2004 | 6.163 | 6.326 | 6.163 | 6.263 | 2,578,666 | +0.12(+1.98%) |
Apr 01, 2004 | 6.133 | 6.202 | 6.094 | 6.141 | 1,631,509 | +0.04(+0.64%) |
Mar 31, 2004 | 6.078 | 6.122 | 6.003 | 6.102 | 1,733,724 | +0.03(+0.57%) |
Mar 30, 2004 | 6.089 | 6.165 | 6.016 | 6.068 | 1,271,336 | -0.07(-1.06%) |
Mar 29, 2004 | 6.003 | 6.133 | 5.961 | 6.133 | 1,237,879 | +0.16(+2.76%) |
Mar 26, 2004 | 5.968 | 6.024 | 5.916 | 5.968 | 1,926,847 | +0.04(+0.66%) |
Mar 25, 2004 | 5.816 | 5.935 | 5.721 | 5.929 | 2,131,968 | +0.18(+3.05%) |
Mar 24, 2004 | 5.721 | 5.834 | 5.678 | 5.753 | 1,262,568 | -0.01(-0.19%) |
Mar 23, 2004 | 5.662 | 5.777 | 5.649 | 5.764 | 1,044,064 | +0.11(+2.03%) |
Mar 22, 2004 | 5.831 | 5.842 | 5.634 | 5.649 | 1,065,291 | -0.15(-2.65%) |
Mar 19, 2004 | 5.805 | 5.927 | 5.734 | 5.803 | 2,433,997 | -0.10(-1.76%) |
Mar 18, 2004 | 5.920 | 5.948 | 5.732 | 5.907 | 2,379,082 | +0.03(+0.48%) |
Mar 17, 2004 | 5.779 | 5.959 | 5.749 | 5.879 | 1,323,943 | +0.13(+2.22%) |
Mar 16, 2004 | 5.818 | 5.851 | 5.654 | 5.751 | 3,008,521 | -0.10(-1.70%) |
Mar 15, 2004 | 6.039 | 6.039 | 5.849 | 5.851 | 971,153 | -0.17(-2.77%) |
Mar 12, 2004 | 5.851 | 6.018 | 5.821 | 6.018 | 1,222,651 | +0.16(+2.66%) |
Mar 11, 2004 | 5.721 | 6.037 | 5.714 | 5.862 | 1,743,414 | +0.11(+1.88%) |
Mar 10, 2004 | 5.829 | 5.905 | 5.743 | 5.753 | 921,084 | -0.08(-1.45%) |
Mar 09, 2004 | 5.951 | 5.959 | 5.825 | 5.838 | 735,113 | -0.09(-1.46%) |
Mar 08, 2004 | 5.901 | 5.925 | 5.738 | 5.925 | 1,001,609 | +0.02(+0.37%) |
Mar 05, 2004 | 5.922 | 6.022 | 5.829 | 5.903 | 1,245,724 | -0.01(-0.22%) |
Mar 04, 2004 | 6.048 | 6.055 | 5.862 | 5.916 | 1,651,121 | -0.15(-2.47%) |
Mar 03, 2004 | 6.031 | 6.068 | 5.851 | 6.065 | 842,404 | +0.01(+0.14%) |
Mar 02, 2004 | 6.013 | 6.128 | 5.951 | 6.057 | 1,131,973 | +0.03(+0.47%) |
Mar 01, 2004 | 5.946 | 6.039 | 5.840 | 6.029 | 795,565 | +0.10(+1.64%) |
Feb 27, 2004 | 5.851 | 6.031 | 5.818 | 5.931 | 1,058,139 | +0.10(+1.63%) |
Feb 26, 2004 | 5.701 | 5.853 | 5.660 | 5.836 | 1,381,626 | +0.13(+2.32%) |
Feb 25, 2004 | 5.666 | 5.760 | 5.623 | 5.704 | 734,421 | +0.05(+0.96%) |
Feb 24, 2004 | 5.532 | 5.684 | 5.480 | 5.649 | 1,576,825 | +0.14(+2.60%) |
Feb 23, 2004 | 5.704 | 5.753 | 5.493 | 5.506 | 1,694,038 | -0.19(-3.38%) |
Feb 20, 2004 | 5.777 | 5.797 | 5.623 | 5.699 | 1,319,789 | -0.08(-1.46%) |
Feb 19, 2004 | 5.927 | 5.957 | 5.784 | 5.784 | 1,443,924 | -0.10(-1.69%) |
Feb 18, 2004 | 5.916 | 5.981 | 5.862 | 5.883 | 1,304,330 | -0.03(-0.55%) |
Feb 17, 2004 | 5.959 | 5.992 | 5.905 | 5.916 | 2,160,579 | -0.16(-2.71%) |
Feb 13, 2004 | 6.091 | 6.189 | 6.068 | 6.081 | 2,191,266 | -0.00(-0.04%) |
Feb 12, 2004 | 5.990 | 6.154 | 5.990 | 6.083 | 1,728,417 | +0.11(+1.89%) |
Feb 11, 2004 | 5.877 | 5.979 | 5.853 | 5.970 | 1,114,438 | +0.11(+1.89%) |
Feb 10, 2004 | 5.944 | 5.944 | 5.808 | 5.860 | 1,655,736 | -0.06(-1.02%) |
Feb 09, 2004 | 5.899 | 5.959 | 5.847 | 5.920 | 1,136,126 | -0.00(-0.04%) |
Feb 06, 2004 | 5.795 | 5.922 | 5.693 | 5.922 | 1,315,636 | +0.13(+2.32%) |
Feb 05, 2004 | 5.580 | 5.795 | 5.580 | 5.788 | 1,679,963 | +0.19(+3.41%) |
Feb 04, 2004 | 5.708 | 5.758 | 5.582 | 5.597 | 912,547 | -0.08(-1.41%) |
Feb 03, 2004 | 5.688 | 5.816 | 5.658 | 5.678 | 1,027,913 | -0.05(-0.95%) |