Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.171 | 6.180 | 6.116 | 6.180 | 30,740 | +0.04(+0.59%) |
Apr 29, 2004 | 6.271 | 6.271 | 6.144 | 6.144 | 44,133 | -0.12(-1.96%) |
Apr 28, 2004 | 6.285 | 6.335 | 6.217 | 6.267 | 39,522 | +0.00(+0.00%) |
Apr 27, 2004 | 6.239 | 6.280 | 6.194 | 6.267 | 30,520 | -0.03(-0.43%) |
Apr 26, 2004 | 6.308 | 6.349 | 6.294 | 6.294 | 28,983 | -0.06(-0.93%) |
Apr 23, 2004 | 6.353 | 6.385 | 6.353 | 6.353 | 40,401 | -0.03(-0.50%) |
Apr 22, 2004 | 6.408 | 6.408 | 6.376 | 6.385 | 12,296 | -0.03(-0.43%) |
Apr 21, 2004 | 6.508 | 6.508 | 6.376 | 6.412 | 29,203 | -0.13(-1.95%) |
Apr 20, 2004 | 6.554 | 6.554 | 6.522 | 6.540 | 26,787 | -0.01(-0.21%) |
Apr 19, 2004 | 6.535 | 6.554 | 6.535 | 6.554 | 32,057 | -0.00(-0.07%) |
Apr 16, 2004 | 6.412 | 6.558 | 6.412 | 6.558 | 26,787 | +0.17(+2.71%) |
Apr 15, 2004 | 6.422 | 6.422 | 6.353 | 6.385 | 23,274 | +0.00(+0.00%) |
Apr 14, 2004 | 6.435 | 6.435 | 6.385 | 6.385 | 31,179 | -0.09(-1.41%) |
Apr 13, 2004 | 6.490 | 6.490 | 6.422 | 6.476 | 28,983 | -0.01(-0.21%) |
Apr 12, 2004 | 6.535 | 6.535 | 6.490 | 6.490 | 19,761 | -0.07(-1.04%) |
Apr 08, 2004 | 6.563 | 6.567 | 6.531 | 6.558 | 11,198 | +0.00(+0.00%) |
Apr 07, 2004 | 6.490 | 6.563 | 6.490 | 6.558 | 30,740 | +0.09(+1.34%) |
Apr 06, 2004 | 6.558 | 6.563 | 6.472 | 6.472 | 25,689 | -0.09(-1.32%) |
Apr 05, 2004 | 6.686 | 6.686 | 6.531 | 6.558 | 46,110 | -0.15(-2.24%) |
Apr 02, 2004 | 6.740 | 6.745 | 6.686 | 6.709 | 28,324 | -0.05(-0.81%) |
Apr 01, 2004 | 6.790 | 6.790 | 6.763 | 6.763 | 26,129 | -0.03(-0.40%) |
Mar 31, 2004 | 6.800 | 6.800 | 6.786 | 6.790 | 18,224 | -0.00(-0.07%) |
Mar 30, 2004 | 6.795 | 6.813 | 6.795 | 6.795 | 14,491 | -0.01(-0.20%) |
Mar 29, 2004 | 6.822 | 6.827 | 6.809 | 6.809 | 27,226 | -0.01(-0.20%) |
Mar 26, 2004 | 6.790 | 6.831 | 6.790 | 6.822 | 39,083 | +0.00(+0.07%) |
Mar 25, 2004 | 6.818 | 6.822 | 6.786 | 6.818 | 54,893 | +0.00(+0.07%) |
Mar 24, 2004 | 6.822 | 6.822 | 6.790 | 6.813 | 11,637 | -0.00(-0.07%) |
Mar 23, 2004 | 6.822 | 6.822 | 6.786 | 6.818 | 24,811 | +0.01(+0.20%) |
Mar 22, 2004 | 6.813 | 6.813 | 6.786 | 6.804 | 18,444 | -0.01(-0.13%) |
Mar 19, 2004 | 6.786 | 6.813 | 6.781 | 6.813 | 40,181 | +0.00(+0.07%) |
Mar 18, 2004 | 6.768 | 6.813 | 6.754 | 6.809 | 50,501 | +0.06(+0.88%) |
Mar 17, 2004 | 6.777 | 6.813 | 6.745 | 6.749 | 41,718 | -0.04(-0.60%) |
Mar 16, 2004 | 6.813 | 6.813 | 6.781 | 6.790 | 37,985 | -0.01(-0.13%) |
Mar 15, 2004 | 6.768 | 6.809 | 6.740 | 6.800 | 32,716 | +0.04(+0.54%) |
Mar 12, 2004 | 6.768 | 6.768 | 6.722 | 6.763 | 24,811 | +0.00(+0.00%) |
Mar 11, 2004 | 6.749 | 6.772 | 6.722 | 6.763 | 16,687 | +0.02(+0.34%) |
Mar 10, 2004 | 6.722 | 6.740 | 6.722 | 6.740 | 9,661 | +0.00(+0.00%) |
Mar 09, 2004 | 6.777 | 6.781 | 6.709 | 6.740 | 102,540 | -0.03(-0.40%) |
Mar 08, 2004 | 6.786 | 6.786 | 6.740 | 6.768 | 29,203 | -0.01(-0.20%) |
Mar 05, 2004 | 6.749 | 6.786 | 6.727 | 6.781 | 73,776 | +0.04(+0.61%) |
Mar 04, 2004 | 6.754 | 6.763 | 6.736 | 6.740 | 24,811 | +0.01(+0.14%) |
Mar 03, 2004 | 6.772 | 6.772 | 6.731 | 6.731 | 24,152 | -0.04(-0.61%) |
Mar 02, 2004 | 6.795 | 6.795 | 6.754 | 6.772 | 58,845 | -0.02(-0.34%) |
Mar 01, 2004 | 6.800 | 6.800 | 6.754 | 6.795 | 61,260 | +0.00(+0.00%) |
Feb 27, 2004 | 6.727 | 6.795 | 6.727 | 6.795 | 37,107 | +0.06(+0.95%) |
Feb 26, 2004 | 6.763 | 6.763 | 6.709 | 6.731 | 30,300 | -0.03(-0.47%) |
Feb 25, 2004 | 6.781 | 6.786 | 6.740 | 6.763 | 43,914 | -0.02(-0.27%) |
Feb 24, 2004 | 6.790 | 6.790 | 6.777 | 6.781 | 32,716 | -0.04(-0.53%) |
Feb 23, 2004 | 6.809 | 6.818 | 6.790 | 6.818 | 16,907 | -0.01(-0.13%) |
Feb 20, 2004 | 6.781 | 6.827 | 6.772 | 6.827 | 50,721 | +0.05(+0.67%) |
Feb 19, 2004 | 6.704 | 6.781 | 6.686 | 6.781 | 29,861 | +0.07(+1.02%) |
Feb 18, 2004 | 6.722 | 6.749 | 6.713 | 6.713 | 26,348 | -0.01(-0.14%) |
Feb 17, 2004 | 6.681 | 6.722 | 6.681 | 6.722 | 22,176 | +0.04(+0.61%) |
Feb 13, 2004 | 6.649 | 6.681 | 6.649 | 6.681 | 32,277 | +0.03(+0.48%) |
Feb 12, 2004 | 6.709 | 6.709 | 6.649 | 6.649 | 14,052 | -0.04(-0.61%) |
Feb 11, 2004 | 6.699 | 6.718 | 6.677 | 6.690 | 45,890 | -0.02(-0.27%) |
Feb 10, 2004 | 6.731 | 6.736 | 6.699 | 6.709 | 27,226 | -0.00(-0.07%) |
Feb 09, 2004 | 6.709 | 6.731 | 6.681 | 6.713 | 16,907 | -0.00(-0.07%) |
Feb 06, 2004 | 6.740 | 6.745 | 6.677 | 6.718 | 12,515 | -0.02(-0.34%) |
Feb 05, 2004 | 6.745 | 6.745 | 6.718 | 6.740 | 8,343 | +0.02(+0.27%) |
Feb 04, 2004 | 6.763 | 6.763 | 6.722 | 6.722 | 4,391 | -0.02(-0.27%) |
Feb 03, 2004 | 6.740 | 6.777 | 6.740 | 6.740 | 31,837 | +0.00(+0.00%) |