Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.656 | 6.756 | 6.629 | 6.714 | 10,676,899 | +0.06(+0.86%) |
Apr 29, 2004 | 6.641 | 6.683 | 6.595 | 6.656 | 5,871,512 | +0.02(+0.23%) |
Apr 28, 2004 | 6.714 | 6.714 | 6.556 | 6.641 | 10,040,872 | -0.07(-1.09%) |
Apr 27, 2004 | 6.714 | 6.829 | 6.679 | 6.714 | 7,367,998 | +0.00(+0.00%) |
Apr 26, 2004 | 6.790 | 6.806 | 6.664 | 6.714 | 7,615,892 | -0.10(-1.41%) |
Apr 23, 2004 | 6.752 | 6.829 | 6.687 | 6.809 | 6,597,729 | +0.03(+0.45%) |
Apr 22, 2004 | 6.641 | 6.786 | 6.625 | 6.779 | 17,031,166 | +0.08(+1.26%) |
Apr 21, 2004 | 6.495 | 6.775 | 6.483 | 6.694 | 33,414,834 | +0.19(+2.89%) |
Apr 20, 2004 | 6.533 | 6.552 | 6.491 | 6.506 | 11,965,894 | -0.00(-0.06%) |
Apr 19, 2004 | 6.522 | 6.533 | 6.434 | 6.510 | 5,805,824 | -0.02(-0.24%) |
Apr 16, 2004 | 6.541 | 6.556 | 6.445 | 6.526 | 7,680,537 | +0.00(+0.06%) |
Apr 15, 2004 | 6.568 | 6.575 | 6.491 | 6.522 | 12,880,834 | +0.02(+0.29%) |
Apr 14, 2004 | 6.568 | 6.583 | 6.460 | 6.503 | 12,812,800 | -0.07(-0.99%) |
Apr 13, 2004 | 6.629 | 6.637 | 6.541 | 6.568 | 15,521,124 | -0.06(-0.93%) |
Apr 12, 2004 | 6.564 | 6.645 | 6.522 | 6.629 | 15,856,341 | +0.07(+1.05%) |
Apr 08, 2004 | 6.510 | 6.564 | 6.483 | 6.560 | 16,946,448 | +0.07(+1.00%) |
Apr 07, 2004 | 6.483 | 6.552 | 6.445 | 6.495 | 18,017,788 | +0.00(+0.00%) |
Apr 06, 2004 | 6.368 | 6.522 | 6.349 | 6.495 | 10,835,644 | +0.07(+1.07%) |
Apr 05, 2004 | 6.318 | 6.453 | 6.311 | 6.426 | 9,916,534 | +0.08(+1.21%) |
Apr 02, 2004 | 6.464 | 6.483 | 6.292 | 6.349 | 5,067,095 | -0.06(-0.96%) |
Apr 01, 2004 | 6.349 | 6.445 | 6.345 | 6.410 | 6,410,831 | +0.03(+0.42%) |
Mar 31, 2004 | 6.311 | 6.484 | 6.203 | 6.384 | 7,297,879 | +0.08(+1.28%) |
Mar 30, 2004 | 6.272 | 6.330 | 6.219 | 6.303 | 6,572,705 | +0.04(+0.61%) |
Mar 29, 2004 | 6.253 | 6.292 | 6.146 | 6.265 | 7,860,136 | +0.07(+1.05%) |
Mar 26, 2004 | 6.376 | 6.376 | 6.184 | 6.199 | 6,992,899 | -0.16(-2.53%) |
Mar 25, 2004 | 6.253 | 6.384 | 6.253 | 6.361 | 10,724,861 | +0.09(+1.47%) |
Mar 24, 2004 | 6.138 | 6.311 | 6.138 | 6.269 | 10,015,327 | +0.06(+0.93%) |
Mar 23, 2004 | 6.518 | 6.518 | 6.157 | 6.211 | 14,720,618 | -0.31(-4.71%) |
Mar 22, 2004 | 6.426 | 6.526 | 6.330 | 6.518 | 10,112,556 | +0.07(+1.01%) |
Mar 19, 2004 | 6.487 | 6.533 | 6.426 | 6.453 | 9,459,847 | -0.03(-0.47%) |
Mar 18, 2004 | 6.410 | 6.518 | 6.380 | 6.483 | 10,425,095 | +0.07(+1.14%) |
Mar 17, 2004 | 6.384 | 6.518 | 6.341 | 6.410 | 13,770,488 | +0.08(+1.33%) |
Mar 16, 2004 | 6.407 | 6.434 | 6.284 | 6.326 | 11,961,724 | +0.00(+0.00%) |
Mar 15, 2004 | 6.430 | 6.434 | 6.288 | 6.326 | 14,897,610 | -0.10(-1.61%) |
Mar 12, 2004 | 6.464 | 6.514 | 6.368 | 6.430 | 11,828,523 | +0.00(+0.06%) |
Mar 11, 2004 | 6.598 | 6.645 | 6.391 | 6.426 | 16,878,676 | -0.22(-3.29%) |
Mar 10, 2004 | 7.082 | 7.090 | 6.579 | 6.645 | 21,220,858 | -0.48(-6.68%) |
Mar 09, 2004 | 7.251 | 7.254 | 7.097 | 7.120 | 10,782,990 | -0.13(-1.85%) |
Mar 08, 2004 | 7.350 | 7.404 | 7.251 | 7.254 | 5,352,525 | -0.11(-1.51%) |
Mar 05, 2004 | 7.316 | 7.419 | 7.293 | 7.366 | 4,899,487 | -0.02(-0.26%) |
Mar 04, 2004 | 7.396 | 7.412 | 7.293 | 7.385 | 3,086,812 | -0.05(-0.62%) |
Mar 03, 2004 | 7.320 | 7.431 | 7.262 | 7.431 | 6,089,690 | +0.12(+1.57%) |
Mar 02, 2004 | 7.477 | 7.477 | 7.293 | 7.316 | 5,800,350 | -0.14(-1.85%) |
Mar 01, 2004 | 7.500 | 7.546 | 7.404 | 7.454 | 7,371,126 | +0.08(+1.09%) |
Feb 27, 2004 | 7.442 | 7.481 | 7.347 | 7.373 | 11,998,478 | -0.09(-1.18%) |
Feb 26, 2004 | 7.289 | 7.489 | 7.274 | 7.462 | 7,403,709 | +0.12(+1.67%) |
Feb 25, 2004 | 7.301 | 7.377 | 7.231 | 7.339 | 6,596,165 | +0.04(+0.58%) |
Feb 24, 2004 | 7.423 | 7.435 | 7.247 | 7.297 | 8,979,699 | -0.17(-2.26%) |
Feb 23, 2004 | 7.427 | 7.512 | 7.393 | 7.465 | 7,053,374 | +0.05(+0.62%) |
Feb 20, 2004 | 7.385 | 7.485 | 7.316 | 7.419 | 7,729,803 | +0.03(+0.47%) |
Feb 19, 2004 | 7.281 | 7.508 | 7.216 | 7.385 | 8,795,669 | +0.12(+1.69%) |
Feb 18, 2004 | 7.277 | 7.285 | 7.174 | 7.262 | 4,852,567 | +0.01(+0.11%) |
Feb 17, 2004 | 7.262 | 7.324 | 7.239 | 7.254 | 5,360,606 | +0.00(+0.00%) |
Feb 13, 2004 | 7.331 | 7.389 | 7.220 | 7.254 | 5,074,655 | -0.09(-1.20%) |
Feb 12, 2004 | 7.274 | 7.477 | 7.251 | 7.343 | 7,871,866 | +0.07(+1.00%) |
Feb 11, 2004 | 7.254 | 7.274 | 7.170 | 7.270 | 10,236,372 | +0.02(+0.26%) |
Feb 10, 2004 | 7.174 | 7.289 | 7.151 | 7.251 | 4,879,676 | +0.06(+0.85%) |
Feb 09, 2004 | 7.270 | 7.277 | 7.132 | 7.189 | 5,871,251 | -0.13(-1.83%) |
Feb 06, 2004 | 7.231 | 7.354 | 7.170 | 7.324 | 6,177,013 | +0.10(+1.33%) |
Feb 05, 2004 | 7.297 | 7.327 | 7.197 | 7.228 | 7,953,455 | -0.08(-1.05%) |
Feb 04, 2004 | 7.301 | 7.370 | 7.262 | 7.304 | 8,783,157 | +0.00(+0.05%) |
Feb 03, 2004 | 7.197 | 7.331 | 7.124 | 7.301 | 8,706,260 | +0.10(+1.44%) |