Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.328 | 6.328 | 6.260 | 6.260 | 19,167 | -0.01(-0.11%) |
Apr 29, 2004 | 6.274 | 6.352 | 6.267 | 6.267 | 38,613 | -0.11(-1.78%) |
Apr 28, 2004 | 6.660 | 6.660 | 6.381 | 6.381 | 19,445 | -0.28(-4.16%) |
Apr 27, 2004 | 6.671 | 6.721 | 6.643 | 6.658 | 18,890 | -0.02(-0.24%) |
Apr 26, 2004 | 6.661 | 6.679 | 6.660 | 6.674 | 9,722 | -0.02(-0.32%) |
Apr 23, 2004 | 6.660 | 6.705 | 6.660 | 6.696 | 10,556 | +0.03(+0.40%) |
Apr 22, 2004 | 6.658 | 6.723 | 6.586 | 6.669 | 24,168 | +0.04(+0.68%) |
Apr 21, 2004 | 6.382 | 6.624 | 6.381 | 6.624 | 8,611 | +0.09(+1.43%) |
Apr 20, 2004 | 6.516 | 6.638 | 6.481 | 6.530 | 11,111 | +0.02(+0.28%) |
Apr 19, 2004 | 6.487 | 6.606 | 6.368 | 6.512 | 17,778 | -0.02(-0.36%) |
Apr 16, 2004 | 6.459 | 6.588 | 6.368 | 6.535 | 21,112 | +0.02(+0.28%) |
Apr 15, 2004 | 6.631 | 6.697 | 6.370 | 6.517 | 32,224 | -0.12(-1.74%) |
Apr 14, 2004 | 6.749 | 6.755 | 6.633 | 6.633 | 6,944 | -0.12(-1.73%) |
Apr 13, 2004 | 6.863 | 6.894 | 6.724 | 6.750 | 15,000 | -0.11(-1.65%) |
Apr 12, 2004 | 6.838 | 6.863 | 6.813 | 6.863 | 7,222 | +0.00(+0.00%) |
Apr 08, 2004 | 6.865 | 6.894 | 6.811 | 6.863 | 28,890 | -0.01(-0.13%) |
Apr 07, 2004 | 6.825 | 6.890 | 6.823 | 6.872 | 34,724 | +0.04(+0.53%) |
Apr 06, 2004 | 6.879 | 6.879 | 6.834 | 6.836 | 46,669 | -0.02(-0.31%) |
Apr 05, 2004 | 6.906 | 6.906 | 6.831 | 6.858 | 70,282 | -0.05(-0.70%) |
Apr 02, 2004 | 6.894 | 6.930 | 6.843 | 6.906 | 24,445 | +0.03(+0.39%) |
Apr 01, 2004 | 6.732 | 6.879 | 6.683 | 6.879 | 20,001 | +0.15(+2.25%) |
Mar 31, 2004 | 6.661 | 6.730 | 6.642 | 6.728 | 55,281 | +0.13(+1.91%) |
Mar 30, 2004 | 6.604 | 6.651 | 6.553 | 6.602 | 41,391 | -0.04(-0.60%) |
Mar 29, 2004 | 6.640 | 6.705 | 6.624 | 6.642 | 10,556 | +0.01(+0.14%) |
Mar 26, 2004 | 6.498 | 6.638 | 6.498 | 6.633 | 10,000 | +0.11(+1.66%) |
Mar 25, 2004 | 6.525 | 6.525 | 6.481 | 6.525 | 32,779 | +0.04(+0.61%) |
Mar 24, 2004 | 6.537 | 6.616 | 6.485 | 6.485 | 18,890 | -0.02(-0.30%) |
Mar 23, 2004 | 6.570 | 6.615 | 6.499 | 6.505 | 19,445 | -0.07(-1.07%) |
Mar 22, 2004 | 6.669 | 6.669 | 6.575 | 6.575 | 22,223 | -0.09(-1.38%) |
Mar 19, 2004 | 6.715 | 6.744 | 6.634 | 6.667 | 28,890 | -0.05(-0.75%) |
Mar 18, 2004 | 6.687 | 6.719 | 6.613 | 6.717 | 78,060 | +0.06(+0.89%) |
Mar 17, 2004 | 6.658 | 6.678 | 6.575 | 6.658 | 26,668 | +0.07(+1.12%) |
Mar 16, 2004 | 6.654 | 6.654 | 6.584 | 6.584 | 42,224 | -0.02(-0.33%) |
Mar 15, 2004 | 6.678 | 6.704 | 6.584 | 6.606 | 53,336 | -0.00(-0.05%) |
Mar 12, 2004 | 6.580 | 6.703 | 6.539 | 6.609 | 43,058 | +0.22(+3.44%) |
Mar 11, 2004 | 6.382 | 6.474 | 6.363 | 6.390 | 13,334 | +0.03(+0.42%) |
Mar 10, 2004 | 6.373 | 6.435 | 6.363 | 6.363 | 30,835 | -0.02(-0.37%) |
Mar 09, 2004 | 6.366 | 6.427 | 6.366 | 6.386 | 10,278 | +0.03(+0.40%) |
Mar 08, 2004 | 6.474 | 6.485 | 6.336 | 6.361 | 40,280 | -0.12(-1.83%) |
Mar 05, 2004 | 6.502 | 6.512 | 6.427 | 6.480 | 146,953 | -0.03(-0.50%) |
Mar 04, 2004 | 6.442 | 6.514 | 6.442 | 6.512 | 12,222 | +0.08(+1.23%) |
Mar 03, 2004 | 6.333 | 6.438 | 6.333 | 6.433 | 5,833 | +0.02(+0.34%) |
Mar 02, 2004 | 6.388 | 6.417 | 6.345 | 6.411 | 37,502 | +0.06(+0.90%) |
Mar 01, 2004 | 6.300 | 6.361 | 6.300 | 6.354 | 23,056 | +0.06(+1.00%) |
Feb 27, 2004 | 6.276 | 6.310 | 6.274 | 6.291 | 6,944 | -0.05(-0.85%) |
Feb 26, 2004 | 6.309 | 6.345 | 6.274 | 6.345 | 16,945 | +0.04(+0.66%) |
Feb 25, 2004 | 6.310 | 6.310 | 6.240 | 6.303 | 7,222 | +0.05(+0.78%) |
Feb 24, 2004 | 6.307 | 6.312 | 6.249 | 6.255 | 29,446 | -0.05(-0.83%) |
Feb 23, 2004 | 6.228 | 6.336 | 6.228 | 6.307 | 25,834 | +0.07(+1.18%) |
Feb 20, 2004 | 6.233 | 6.283 | 6.211 | 6.233 | 21,112 | -0.02(-0.31%) |
Feb 19, 2004 | 6.282 | 6.282 | 6.215 | 6.252 | 20,001 | -0.00(-0.06%) |
Feb 18, 2004 | 6.282 | 6.282 | 6.255 | 6.256 | 11,945 | +0.00(+0.03%) |
Feb 17, 2004 | 6.301 | 6.345 | 6.255 | 6.255 | 15,278 | -0.05(-0.74%) |
Feb 13, 2004 | 6.282 | 6.346 | 6.120 | 6.301 | 55,836 | +0.01(+0.23%) |
Feb 12, 2004 | 6.287 | 6.300 | 6.233 | 6.287 | 58,059 | -0.01(-0.17%) |
Feb 11, 2004 | 6.192 | 6.298 | 6.192 | 6.298 | 51,947 | +0.09(+1.48%) |
Feb 10, 2004 | 6.166 | 6.291 | 6.166 | 6.206 | 36,946 | -0.01(-0.14%) |
Feb 09, 2004 | 6.109 | 6.251 | 6.094 | 6.215 | 28,890 | -0.03(-0.46%) |
Feb 06, 2004 | 6.175 | 6.246 | 6.093 | 6.244 | 30,001 | +0.12(+2.00%) |
Feb 05, 2004 | 6.204 | 6.247 | 6.080 | 6.121 | 21,112 | +0.03(+0.56%) |
Feb 04, 2004 | 6.120 | 6.298 | 6.084 | 6.087 | 181,955 | -0.12(-1.97%) |
Feb 03, 2004 | 6.163 | 6.253 | 6.152 | 6.210 | 51,392 | +0.10(+1.62%) |