Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.331 | 6.331 | 6.158 | 6.239 | 2,997,256 | -0.05(-0.83%) |
Apr 29, 2004 | 6.424 | 6.476 | 6.245 | 6.291 | 4,679,040 | -0.17(-2.60%) |
Apr 28, 2004 | 6.568 | 6.568 | 6.435 | 6.458 | 4,606,055 | -0.10(-1.59%) |
Apr 27, 2004 | 6.505 | 6.580 | 6.476 | 6.563 | 3,504,870 | +0.06(+0.89%) |
Apr 26, 2004 | 6.563 | 6.609 | 6.458 | 6.505 | 3,703,419 | -0.04(-0.62%) |
Apr 23, 2004 | 6.534 | 6.626 | 6.505 | 6.545 | 3,453,157 | -0.04(-0.61%) |
Apr 22, 2004 | 6.534 | 6.649 | 6.487 | 6.586 | 3,144,438 | +0.14(+2.24%) |
Apr 21, 2004 | 6.412 | 6.528 | 6.366 | 6.441 | 2,483,935 | +0.02(+0.36%) |
Apr 20, 2004 | 6.441 | 6.482 | 6.383 | 6.418 | 6,023,222 | -0.06(-0.98%) |
Apr 19, 2004 | 6.406 | 6.505 | 6.395 | 6.482 | 2,210,152 | +0.04(+0.63%) |
Apr 16, 2004 | 6.383 | 6.441 | 6.337 | 6.441 | 2,357,334 | +0.10(+1.55%) |
Apr 15, 2004 | 6.325 | 6.424 | 6.302 | 6.343 | 3,911,826 | +0.05(+0.73%) |
Apr 14, 2004 | 6.343 | 6.401 | 6.268 | 6.297 | 4,125,248 | -0.09(-1.45%) |
Apr 13, 2004 | 6.545 | 6.545 | 6.320 | 6.389 | 3,932,753 | -0.13(-1.95%) |
Apr 12, 2004 | 6.638 | 6.701 | 6.458 | 6.516 | 2,718,458 | -0.17(-2.59%) |
Apr 08, 2004 | 6.713 | 6.776 | 6.649 | 6.690 | 1,853,352 | -0.03(-0.43%) |
Apr 07, 2004 | 6.776 | 6.852 | 6.719 | 6.719 | 2,795,940 | -0.13(-1.94%) |
Apr 06, 2004 | 6.759 | 6.892 | 6.707 | 6.852 | 2,306,140 | +0.10(+1.46%) |
Apr 05, 2004 | 6.794 | 6.794 | 6.655 | 6.753 | 2,510,569 | -0.12(-1.68%) |
Apr 02, 2004 | 6.794 | 6.875 | 6.765 | 6.869 | 2,648,239 | +0.07(+1.02%) |
Apr 01, 2004 | 6.649 | 6.823 | 6.649 | 6.800 | 3,606,220 | +0.19(+2.89%) |
Mar 31, 2004 | 6.551 | 6.707 | 6.499 | 6.609 | 3,752,883 | +0.05(+0.70%) |
Mar 30, 2004 | 6.528 | 6.586 | 6.493 | 6.563 | 3,601,550 | +0.03(+0.44%) |
Mar 29, 2004 | 6.534 | 6.534 | 6.458 | 6.534 | 2,698,395 | +0.10(+1.53%) |
Mar 26, 2004 | 6.250 | 6.470 | 6.233 | 6.435 | 4,233,343 | +0.16(+2.58%) |
Mar 25, 2004 | 6.227 | 6.302 | 6.221 | 6.273 | 1,389,149 | +0.01(+0.18%) |
Mar 24, 2004 | 6.273 | 6.325 | 6.233 | 6.262 | 3,351,634 | -0.04(-0.64%) |
Mar 23, 2004 | 6.314 | 6.354 | 6.256 | 6.302 | 1,880,851 | +0.00(+0.00%) |
Mar 22, 2004 | 6.447 | 6.447 | 6.221 | 6.302 | 2,910,088 | +0.02(+0.28%) |
Mar 19, 2004 | 6.395 | 6.401 | 6.285 | 6.285 | 1,659,646 | -0.14(-2.16%) |
Mar 18, 2004 | 6.401 | 6.453 | 6.279 | 6.424 | 1,799,910 | +0.03(+0.54%) |
Mar 17, 2004 | 6.268 | 6.418 | 6.262 | 6.389 | 2,074,039 | +0.18(+2.89%) |
Mar 16, 2004 | 6.187 | 6.291 | 6.140 | 6.210 | 4,206,882 | +0.02(+0.37%) |
Mar 15, 2004 | 6.192 | 6.302 | 6.158 | 6.187 | 2,963,184 | -0.09(-1.47%) |
Mar 12, 2004 | 6.245 | 6.297 | 6.175 | 6.279 | 1,344,009 | +0.09(+1.50%) |
Mar 11, 2004 | 6.250 | 6.383 | 6.077 | 6.187 | 3,709,126 | -0.06(-0.93%) |
Mar 10, 2004 | 6.487 | 6.493 | 6.221 | 6.245 | 3,091,861 | -0.26(-4.00%) |
Mar 09, 2004 | 6.441 | 6.505 | 6.418 | 6.505 | 2,894,177 | +0.01(+0.09%) |
Mar 08, 2004 | 6.563 | 6.609 | 6.464 | 6.499 | 3,511,269 | -0.10(-1.58%) |
Mar 05, 2004 | 6.505 | 6.632 | 6.482 | 6.603 | 4,072,152 | +0.12(+1.78%) |
Mar 04, 2004 | 6.349 | 6.609 | 6.291 | 6.487 | 11,003,373 | +0.16(+2.56%) |
Mar 03, 2004 | 6.268 | 6.383 | 6.245 | 6.325 | 4,613,146 | +0.08(+1.20%) |
Mar 02, 2004 | 6.164 | 6.250 | 6.112 | 6.250 | 4,195,294 | +0.09(+1.41%) |
Mar 01, 2004 | 6.071 | 6.204 | 6.059 | 6.164 | 4,417,364 | +0.12(+1.91%) |
Feb 27, 2004 | 6.042 | 6.071 | 5.921 | 6.048 | 5,567,494 | +0.03(+0.48%) |
Feb 26, 2004 | 6.013 | 6.094 | 5.955 | 6.019 | 2,622,123 | +0.01(+0.10%) |
Feb 25, 2004 | 5.955 | 6.036 | 5.926 | 6.013 | 2,629,041 | +0.06(+0.97%) |
Feb 24, 2004 | 5.898 | 5.967 | 5.874 | 5.955 | 3,967,516 | +0.01(+0.19%) |
Feb 23, 2004 | 6.007 | 6.059 | 5.898 | 5.944 | 2,271,723 | -0.01(-0.19%) |
Feb 20, 2004 | 6.071 | 6.088 | 5.955 | 5.955 | 3,176,434 | -0.11(-1.81%) |
Feb 19, 2004 | 6.117 | 6.187 | 6.059 | 6.065 | 3,517,841 | -0.01(-0.10%) |
Feb 18, 2004 | 6.042 | 6.112 | 6.036 | 6.071 | 3,883,634 | +0.03(+0.48%) |
Feb 17, 2004 | 5.984 | 6.083 | 5.984 | 6.042 | 2,611,054 | +0.08(+1.26%) |
Feb 13, 2004 | 6.036 | 6.077 | 5.961 | 5.967 | 2,213,438 | -0.05(-0.77%) |
Feb 12, 2004 | 6.158 | 6.164 | 5.996 | 6.013 | 5,543,281 | +0.09(+1.46%) |
Feb 11, 2004 | 5.926 | 5.984 | 5.863 | 5.926 | 3,315,660 | -0.08(-1.25%) |
Feb 10, 2004 | 5.863 | 6.002 | 5.846 | 6.002 | 2,236,095 | +0.12(+1.96%) |
Feb 09, 2004 | 5.863 | 5.915 | 5.828 | 5.886 | 1,101,011 | +0.04(+0.69%) |
Feb 06, 2004 | 5.869 | 5.892 | 5.811 | 5.846 | 2,331,910 | +0.01(+0.20%) |
Feb 05, 2004 | 5.950 | 5.950 | 5.794 | 5.834 | 2,248,374 | -0.09(-1.46%) |
Feb 04, 2004 | 5.984 | 6.002 | 5.851 | 5.921 | 2,886,394 | -0.06(-1.06%) |
Feb 03, 2004 | 5.961 | 6.007 | 5.874 | 5.984 | 2,801,129 | +0.02(+0.39%) |