Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.853 | 7.925 | 7.655 | 7.679 | 54,661,960 | -0.19(-2.44%) |
Apr 29, 2004 | 7.983 | 8.088 | 7.795 | 7.870 | 54,639,032 | -0.12(-1.51%) |
Apr 28, 2004 | 8.029 | 8.122 | 7.957 | 7.991 | 50,011,952 | -0.06(-0.79%) |
Apr 27, 2004 | 7.800 | 8.131 | 7.790 | 8.055 | 80,432,168 | +0.23(+2.91%) |
Apr 26, 2004 | 7.683 | 7.913 | 7.666 | 7.827 | 51,099,020 | -0.05(-0.68%) |
Apr 23, 2004 | 7.841 | 7.954 | 7.790 | 7.881 | 53,920,396 | -0.04(-0.54%) |
Apr 22, 2004 | 7.426 | 7.978 | 7.293 | 7.924 | 136,406,320 | +0.75(+10.44%) |
Apr 21, 2004 | 7.151 | 7.183 | 7.040 | 7.175 | 58,854,420 | +0.08(+1.10%) |
Apr 20, 2004 | 7.316 | 7.376 | 7.093 | 7.097 | 38,425,756 | -0.19(-2.67%) |
Apr 19, 2004 | 7.201 | 7.306 | 7.159 | 7.292 | 30,471,286 | +0.11(+1.52%) |
Apr 16, 2004 | 7.266 | 7.267 | 7.140 | 7.183 | 31,425,988 | -0.05(-0.66%) |
Apr 15, 2004 | 7.238 | 7.291 | 7.182 | 7.231 | 30,456,174 | +0.03(+0.40%) |
Apr 14, 2004 | 7.118 | 7.272 | 7.081 | 7.202 | 30,086,174 | +0.04(+0.51%) |
Apr 13, 2004 | 7.349 | 7.357 | 7.107 | 7.165 | 36,419,420 | -0.15(-1.99%) |
Apr 12, 2004 | 7.291 | 7.343 | 7.229 | 7.311 | 27,432,078 | +0.02(+0.34%) |
Apr 08, 2004 | 7.254 | 7.313 | 7.183 | 7.286 | 40,046,456 | +0.20(+2.76%) |
Apr 07, 2004 | 7.112 | 7.172 | 7.059 | 7.090 | 32,024,762 | -0.02(-0.27%) |
Apr 06, 2004 | 7.059 | 7.137 | 7.033 | 7.110 | 26,738,460 | -0.00(-0.04%) |
Apr 05, 2004 | 7.068 | 7.137 | 7.034 | 7.112 | 21,285,396 | +0.03(+0.49%) |
Apr 02, 2004 | 7.024 | 7.110 | 6.981 | 7.078 | 44,242,044 | +0.15(+2.10%) |
Apr 01, 2004 | 6.626 | 6.932 | 6.626 | 6.932 | 72,508,968 | +0.28(+4.29%) |
Mar 31, 2004 | 6.716 | 6.729 | 6.638 | 6.647 | 31,882,496 | -0.06(-0.83%) |
Mar 30, 2004 | 6.537 | 6.705 | 6.516 | 6.703 | 32,749,128 | +0.14(+2.12%) |
Mar 29, 2004 | 6.475 | 6.571 | 6.467 | 6.564 | 33,314,550 | +0.15(+2.41%) |
Mar 26, 2004 | 6.462 | 6.500 | 6.409 | 6.409 | 27,661,894 | -0.08(-1.23%) |
Mar 25, 2004 | 6.409 | 6.500 | 6.341 | 6.489 | 37,166,192 | +0.13(+2.10%) |
Mar 24, 2004 | 6.290 | 6.392 | 6.247 | 6.355 | 41,859,456 | +0.07(+1.07%) |
Mar 23, 2004 | 6.375 | 6.387 | 6.216 | 6.288 | 48,289,108 | -0.05(-0.76%) |
Mar 22, 2004 | 6.504 | 6.524 | 6.244 | 6.336 | 53,238,764 | -0.22(-3.31%) |
Mar 19, 2004 | 6.638 | 6.676 | 6.546 | 6.553 | 36,034,308 | -0.10(-1.50%) |
Mar 18, 2004 | 6.633 | 6.660 | 6.573 | 6.653 | 27,162,656 | -0.02(-0.37%) |
Mar 17, 2004 | 6.524 | 6.679 | 6.493 | 6.678 | 30,494,736 | +0.16(+2.47%) |
Mar 16, 2004 | 6.551 | 6.572 | 6.452 | 6.517 | 33,557,916 | +0.01(+0.15%) |
Mar 15, 2004 | 6.641 | 6.664 | 6.489 | 6.507 | 32,717,860 | -0.13(-1.89%) |
Mar 12, 2004 | 6.486 | 6.635 | 6.477 | 6.633 | 32,158,692 | +0.16(+2.51%) |
Mar 11, 2004 | 6.542 | 6.600 | 6.457 | 6.471 | 48,431,896 | -0.10(-1.50%) |
Mar 10, 2004 | 6.707 | 6.720 | 6.565 | 6.569 | 47,119,180 | -0.16(-2.31%) |
Mar 09, 2004 | 6.664 | 6.784 | 6.639 | 6.725 | 44,743,888 | +0.02(+0.37%) |
Mar 08, 2004 | 6.627 | 6.912 | 6.607 | 6.700 | 74,757,624 | +0.05(+0.75%) |
Mar 05, 2004 | 6.449 | 6.696 | 6.435 | 6.650 | 42,343,060 | +0.14(+2.12%) |
Mar 04, 2004 | 6.476 | 6.541 | 6.459 | 6.512 | 16,588,486 | +0.03(+0.41%) |
Mar 03, 2004 | 6.496 | 6.517 | 6.429 | 6.485 | 24,615,912 | -0.03(-0.53%) |
Mar 02, 2004 | 6.622 | 6.668 | 6.515 | 6.520 | 22,388,098 | -0.12(-1.85%) |
Mar 01, 2004 | 6.573 | 6.653 | 6.556 | 6.642 | 22,541,830 | +0.05(+0.77%) |
Feb 27, 2004 | 6.544 | 6.608 | 6.520 | 6.591 | 26,888,544 | +0.02(+0.25%) |
Feb 26, 2004 | 6.467 | 6.586 | 6.445 | 6.575 | 30,286,808 | +0.13(+1.98%) |
Feb 25, 2004 | 6.487 | 6.493 | 6.353 | 6.448 | 35,323,492 | +0.00(+0.01%) |
Feb 24, 2004 | 6.484 | 6.617 | 6.444 | 6.447 | 36,917,616 | -0.05(-0.80%) |
Feb 23, 2004 | 6.642 | 6.659 | 6.463 | 6.498 | 35,343,816 | -0.15(-2.22%) |
Feb 20, 2004 | 6.617 | 6.683 | 6.542 | 6.646 | 32,676,692 | +0.08(+1.22%) |
Feb 19, 2004 | 6.639 | 6.716 | 6.555 | 6.566 | 25,127,658 | -0.01(-0.13%) |
Feb 18, 2004 | 6.606 | 6.625 | 6.535 | 6.574 | 21,416,198 | -0.07(-0.98%) |
Feb 17, 2004 | 6.616 | 6.668 | 6.596 | 6.639 | 20,300,988 | +0.06(+0.87%) |
Feb 13, 2004 | 6.649 | 6.707 | 6.528 | 6.582 | 28,284,640 | -0.06(-0.88%) |
Feb 12, 2004 | 6.600 | 6.711 | 6.590 | 6.640 | 30,092,948 | +0.01(+0.12%) |
Feb 11, 2004 | 6.458 | 6.640 | 6.457 | 6.633 | 34,582,448 | +0.17(+2.60%) |
Feb 10, 2004 | 6.476 | 6.512 | 6.413 | 6.465 | 17,665,654 | -0.01(-0.22%) |
Feb 09, 2004 | 6.477 | 6.541 | 6.440 | 6.479 | 21,806,522 | -0.02(-0.34%) |
Feb 06, 2004 | 6.438 | 6.510 | 6.389 | 6.501 | 25,487,756 | +0.05(+0.79%) |
Feb 05, 2004 | 6.284 | 6.480 | 6.275 | 6.450 | 36,447,560 | +0.17(+2.67%) |
Feb 04, 2004 | 6.227 | 6.390 | 6.198 | 6.283 | 36,404,308 | +0.04(+0.63%) |
Feb 03, 2004 | 6.284 | 6.329 | 6.198 | 6.243 | 31,122,694 | -0.05(-0.84%) |