Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.287 | 6.287 | 6.115 | 6.195 | 3,018,453 | -0.05(-0.83%) |
Apr 29, 2004 | 6.379 | 6.430 | 6.201 | 6.247 | 4,712,132 | -0.17(-2.60%) |
Apr 28, 2004 | 6.522 | 6.522 | 6.390 | 6.413 | 4,638,630 | -0.10(-1.59%) |
Apr 27, 2004 | 6.459 | 6.534 | 6.430 | 6.516 | 3,529,657 | +0.06(+0.89%) |
Apr 26, 2004 | 6.516 | 6.562 | 6.413 | 6.459 | 3,729,610 | -0.04(-0.62%) |
Apr 23, 2004 | 6.488 | 6.580 | 6.459 | 6.499 | 3,477,579 | -0.04(-0.61%) |
Apr 22, 2004 | 6.488 | 6.603 | 6.442 | 6.539 | 3,166,676 | +0.14(+2.24%) |
Apr 21, 2004 | 6.367 | 6.482 | 6.321 | 6.396 | 2,501,502 | +0.02(+0.36%) |
Apr 20, 2004 | 6.396 | 6.436 | 6.338 | 6.373 | 6,065,820 | -0.06(-0.98%) |
Apr 19, 2004 | 6.361 | 6.459 | 6.350 | 6.436 | 2,225,783 | +0.04(+0.63%) |
Apr 16, 2004 | 6.338 | 6.396 | 6.293 | 6.396 | 2,374,006 | +0.10(+1.55%) |
Apr 15, 2004 | 6.281 | 6.379 | 6.258 | 6.298 | 3,939,491 | +0.05(+0.73%) |
Apr 14, 2004 | 6.298 | 6.356 | 6.224 | 6.252 | 4,154,423 | -0.09(-1.45%) |
Apr 13, 2004 | 6.499 | 6.499 | 6.275 | 6.344 | 3,960,566 | -0.13(-1.95%) |
Apr 12, 2004 | 6.591 | 6.654 | 6.413 | 6.471 | 2,737,683 | -0.17(-2.59%) |
Apr 08, 2004 | 6.666 | 6.729 | 6.603 | 6.643 | 1,866,460 | -0.03(-0.43%) |
Apr 07, 2004 | 6.729 | 6.803 | 6.671 | 6.671 | 2,815,714 | -0.13(-1.94%) |
Apr 06, 2004 | 6.712 | 6.844 | 6.660 | 6.803 | 2,322,450 | +0.10(+1.46%) |
Apr 05, 2004 | 6.746 | 6.746 | 6.608 | 6.706 | 2,528,325 | -0.11(-1.68%) |
Apr 02, 2004 | 6.746 | 6.826 | 6.717 | 6.821 | 2,666,968 | +0.07(+1.02%) |
Apr 01, 2004 | 6.603 | 6.775 | 6.603 | 6.752 | 3,631,724 | +0.19(+2.89%) |
Mar 31, 2004 | 6.505 | 6.660 | 6.453 | 6.562 | 3,779,424 | +0.05(+0.70%) |
Mar 30, 2004 | 6.482 | 6.539 | 6.448 | 6.516 | 3,627,021 | +0.03(+0.44%) |
Mar 29, 2004 | 6.488 | 6.488 | 6.413 | 6.488 | 2,717,479 | +0.10(+1.53%) |
Mar 26, 2004 | 6.206 | 6.425 | 6.189 | 6.390 | 4,263,283 | +0.16(+2.58%) |
Mar 25, 2004 | 6.183 | 6.258 | 6.178 | 6.229 | 1,398,974 | +0.01(+0.18%) |
Mar 24, 2004 | 6.229 | 6.281 | 6.189 | 6.218 | 3,375,338 | -0.04(-0.64%) |
Mar 23, 2004 | 6.270 | 6.310 | 6.212 | 6.258 | 1,894,153 | +0.00(+0.00%) |
Mar 22, 2004 | 6.402 | 6.402 | 6.178 | 6.258 | 2,930,669 | +0.02(+0.28%) |
Mar 19, 2004 | 6.350 | 6.356 | 6.241 | 6.241 | 1,671,383 | -0.14(-2.16%) |
Mar 18, 2004 | 6.356 | 6.407 | 6.235 | 6.379 | 1,812,639 | +0.03(+0.54%) |
Mar 17, 2004 | 6.224 | 6.373 | 6.218 | 6.344 | 2,088,707 | +0.18(+2.89%) |
Mar 16, 2004 | 6.143 | 6.247 | 6.097 | 6.166 | 4,236,634 | +0.02(+0.37%) |
Mar 15, 2004 | 6.149 | 6.258 | 6.115 | 6.143 | 2,984,141 | -0.09(-1.47%) |
Mar 12, 2004 | 6.201 | 6.252 | 6.132 | 6.235 | 1,353,514 | +0.09(+1.50%) |
Mar 11, 2004 | 6.206 | 6.338 | 6.034 | 6.143 | 3,735,358 | -0.06(-0.93%) |
Mar 10, 2004 | 6.442 | 6.448 | 6.178 | 6.201 | 3,113,727 | -0.26(-4.00%) |
Mar 09, 2004 | 6.396 | 6.459 | 6.373 | 6.459 | 2,914,645 | +0.01(+0.09%) |
Mar 08, 2004 | 6.516 | 6.562 | 6.419 | 6.453 | 3,536,102 | -0.10(-1.58%) |
Mar 05, 2004 | 6.459 | 6.585 | 6.436 | 6.557 | 4,100,951 | +0.11(+1.78%) |
Mar 04, 2004 | 6.304 | 6.562 | 6.247 | 6.442 | 11,081,192 | +0.16(+2.56%) |
Mar 03, 2004 | 6.224 | 6.338 | 6.201 | 6.281 | 4,645,771 | +0.07(+1.20%) |
Mar 02, 2004 | 6.120 | 6.206 | 6.069 | 6.206 | 4,224,964 | +0.09(+1.41%) |
Mar 01, 2004 | 6.028 | 6.160 | 6.017 | 6.120 | 4,448,605 | +0.11(+1.91%) |
Feb 27, 2004 | 6.000 | 6.028 | 5.879 | 6.005 | 5,606,869 | +0.03(+0.48%) |
Feb 26, 2004 | 5.971 | 6.051 | 5.914 | 5.977 | 2,640,668 | +0.01(+0.10%) |
Feb 25, 2004 | 5.914 | 5.994 | 5.885 | 5.971 | 2,647,635 | +0.06(+0.97%) |
Feb 24, 2004 | 5.856 | 5.925 | 5.833 | 5.914 | 3,995,576 | +0.01(+0.19%) |
Feb 23, 2004 | 5.965 | 6.017 | 5.856 | 5.902 | 2,287,789 | -0.01(-0.19%) |
Feb 20, 2004 | 6.028 | 6.046 | 5.914 | 5.914 | 3,198,899 | -0.11(-1.81%) |
Feb 19, 2004 | 6.074 | 6.143 | 6.017 | 6.023 | 3,542,720 | -0.01(-0.10%) |
Feb 18, 2004 | 6.000 | 6.069 | 5.994 | 6.028 | 3,911,101 | +0.03(+0.48%) |
Feb 17, 2004 | 5.942 | 6.040 | 5.942 | 6.000 | 2,629,521 | +0.07(+1.26%) |
Feb 13, 2004 | 5.994 | 6.034 | 5.919 | 5.925 | 2,229,092 | -0.05(-0.77%) |
Feb 12, 2004 | 6.115 | 6.120 | 5.954 | 5.971 | 5,582,485 | +0.09(+1.46%) |
Feb 11, 2004 | 5.885 | 5.942 | 5.822 | 5.885 | 3,339,110 | -0.07(-1.25%) |
Feb 10, 2004 | 5.822 | 5.960 | 5.804 | 5.960 | 2,251,909 | +0.11(+1.96%) |
Feb 09, 2004 | 5.822 | 5.873 | 5.787 | 5.845 | 1,108,798 | +0.04(+0.69%) |
Feb 06, 2004 | 5.827 | 5.850 | 5.770 | 5.804 | 2,348,402 | +0.01(+0.20%) |
Feb 05, 2004 | 5.908 | 5.908 | 5.753 | 5.793 | 2,264,275 | -0.09(-1.46%) |
Feb 04, 2004 | 5.942 | 5.960 | 5.810 | 5.879 | 2,906,807 | -0.06(-1.06%) |
Feb 03, 2004 | 5.919 | 5.965 | 5.833 | 5.942 | 2,820,939 | +0.02(+0.39%) |