Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.010 | 6.056 | 5.842 | 5.911 | 9,540,208 | -0.09(-1.52%) |
Apr 29, 2004 | 6.151 | 6.189 | 5.933 | 6.003 | 8,880,568 | -0.15(-2.42%) |
Apr 28, 2004 | 6.149 | 6.264 | 6.124 | 6.151 | 10,786,896 | -0.13(-2.08%) |
Apr 27, 2004 | 6.209 | 6.417 | 6.199 | 6.282 | 11,344,956 | +0.15(+2.49%) |
Apr 26, 2004 | 6.199 | 6.239 | 6.130 | 6.130 | 7,542,635 | +0.01(+0.16%) |
Apr 23, 2004 | 6.108 | 6.149 | 6.030 | 6.120 | 7,881,151 | +0.01(+0.19%) |
Apr 22, 2004 | 5.921 | 6.137 | 5.895 | 6.108 | 7,835,276 | +0.19(+3.18%) |
Apr 21, 2004 | 5.941 | 5.941 | 5.812 | 5.919 | 7,889,721 | -0.02(-0.33%) |
Apr 20, 2004 | 6.080 | 6.118 | 5.939 | 5.939 | 6,728,734 | -0.11(-1.84%) |
Apr 19, 2004 | 6.090 | 6.167 | 6.034 | 6.050 | 7,966,599 | -0.04(-0.59%) |
Apr 16, 2004 | 5.991 | 6.120 | 5.955 | 6.086 | 8,658,503 | +0.12(+2.03%) |
Apr 15, 2004 | 5.921 | 6.005 | 5.895 | 5.965 | 7,138,583 | +0.05(+0.91%) |
Apr 14, 2004 | 5.882 | 5.933 | 5.844 | 5.911 | 6,644,546 | +0.01(+0.13%) |
Apr 13, 2004 | 6.040 | 6.076 | 5.893 | 5.903 | 7,301,666 | -0.15(-2.43%) |
Apr 12, 2004 | 5.951 | 6.155 | 5.937 | 6.050 | 10,112,636 | +0.13(+2.18%) |
Apr 08, 2004 | 5.931 | 5.979 | 5.891 | 5.921 | 6,139,922 | +0.03(+0.54%) |
Apr 07, 2004 | 5.822 | 5.937 | 5.765 | 5.889 | 10,073,315 | +0.06(+0.95%) |
Apr 06, 2004 | 5.828 | 5.895 | 5.812 | 5.834 | 7,593,551 | +0.01(+0.10%) |
Apr 05, 2004 | 5.941 | 5.961 | 5.790 | 5.828 | 12,215,570 | -0.13(-2.13%) |
Apr 02, 2004 | 5.959 | 5.989 | 5.887 | 5.955 | 11,201,534 | -0.00(-0.07%) |
Apr 01, 2004 | 6.028 | 6.064 | 5.893 | 5.959 | 13,582,742 | -0.07(-1.15%) |
Mar 31, 2004 | 5.955 | 6.042 | 5.876 | 6.028 | 16,049,903 | +0.07(+1.23%) |
Mar 30, 2004 | 5.770 | 5.987 | 5.753 | 5.955 | 11,052,819 | +0.16(+2.84%) |
Mar 29, 2004 | 5.763 | 5.852 | 5.731 | 5.790 | 10,903,851 | +0.05(+0.79%) |
Mar 26, 2004 | 5.634 | 5.812 | 5.634 | 5.745 | 11,551,645 | +0.14(+2.44%) |
Mar 25, 2004 | 5.626 | 5.653 | 5.576 | 5.608 | 13,594,841 | +0.00(+0.07%) |
Mar 24, 2004 | 5.679 | 5.745 | 5.576 | 5.604 | 9,975,011 | -0.12(-2.05%) |
Mar 23, 2004 | 5.796 | 5.822 | 5.626 | 5.721 | 9,961,652 | -0.05(-0.86%) |
Mar 22, 2004 | 5.838 | 5.846 | 5.753 | 5.770 | 7,850,904 | -0.08(-1.32%) |
Mar 19, 2004 | 5.987 | 6.010 | 5.818 | 5.848 | 11,216,153 | -0.17(-2.77%) |
Mar 18, 2004 | 5.951 | 6.070 | 5.917 | 6.014 | 8,442,488 | +0.02(+0.40%) |
Mar 17, 2004 | 5.824 | 6.030 | 5.804 | 5.991 | 14,019,562 | +0.27(+4.64%) |
Mar 16, 2004 | 5.788 | 5.794 | 5.703 | 5.725 | 8,436,439 | -0.06(-1.10%) |
Mar 15, 2004 | 5.794 | 5.848 | 5.774 | 5.788 | 12,745,148 | -0.00(-0.07%) |
Mar 12, 2004 | 5.725 | 5.876 | 5.713 | 5.792 | 25,158,584 | +0.19(+3.40%) |
Mar 11, 2004 | 5.618 | 5.822 | 5.477 | 5.602 | 45,442,840 | -0.34(-5.77%) |
Mar 10, 2004 | 6.056 | 6.133 | 5.903 | 5.945 | 15,224,659 | -0.14(-2.38%) |
Mar 09, 2004 | 5.951 | 6.149 | 5.941 | 6.090 | 26,325,370 | -0.18(-2.88%) |
Mar 08, 2004 | 6.300 | 6.346 | 6.250 | 6.270 | 7,890,477 | +0.02(+0.32%) |
Mar 05, 2004 | 6.262 | 6.344 | 6.225 | 6.250 | 9,722,952 | -0.01(-0.19%) |
Mar 04, 2004 | 6.258 | 6.296 | 6.239 | 6.262 | 7,587,501 | +0.01(+0.22%) |
Mar 03, 2004 | 6.330 | 6.330 | 6.235 | 6.249 | 9,948,545 | -0.08(-1.25%) |
Mar 02, 2004 | 6.453 | 6.487 | 6.324 | 6.328 | 11,158,684 | -0.12(-1.88%) |
Mar 01, 2004 | 6.348 | 6.465 | 6.348 | 6.449 | 9,470,892 | +0.11(+1.72%) |
Feb 27, 2004 | 6.294 | 6.372 | 6.280 | 6.340 | 7,834,772 | +0.05(+0.72%) |
Feb 26, 2004 | 6.175 | 6.308 | 6.143 | 6.294 | 7,393,668 | +0.12(+1.89%) |
Feb 25, 2004 | 6.149 | 6.243 | 6.130 | 6.177 | 8,847,296 | +0.02(+0.32%) |
Feb 24, 2004 | 6.143 | 6.163 | 6.001 | 6.157 | 11,501,233 | +0.00(+0.06%) |
Feb 23, 2004 | 6.149 | 6.175 | 6.102 | 6.153 | 4,875,339 | +0.02(+0.36%) |
Feb 20, 2004 | 6.235 | 6.235 | 6.082 | 6.131 | 9,120,529 | -0.05(-0.87%) |
Feb 19, 2004 | 6.159 | 6.260 | 6.116 | 6.185 | 11,639,614 | +0.05(+0.74%) |
Feb 18, 2004 | 6.298 | 6.322 | 6.135 | 6.139 | 6,963,906 | -0.17(-2.64%) |
Feb 17, 2004 | 6.272 | 6.322 | 6.213 | 6.306 | 6,463,567 | +0.03(+0.47%) |
Feb 13, 2004 | 6.249 | 6.300 | 6.213 | 6.276 | 10,574,914 | +0.00(+0.03%) |
Feb 12, 2004 | 6.130 | 6.286 | 6.130 | 6.274 | 11,922,173 | +0.12(+1.90%) |
Feb 11, 2004 | 6.082 | 6.191 | 6.082 | 6.157 | 15,395,052 | +0.13(+2.24%) |
Feb 10, 2004 | 5.955 | 6.104 | 5.953 | 6.022 | 11,034,670 | +0.07(+1.10%) |
Feb 09, 2004 | 5.901 | 5.983 | 5.884 | 5.957 | 8,240,588 | +0.08(+1.28%) |
Feb 06, 2004 | 5.792 | 5.882 | 5.776 | 5.882 | 5,407,185 | +0.05(+0.85%) |
Feb 05, 2004 | 5.973 | 5.991 | 5.757 | 5.832 | 12,091,557 | -0.14(-2.33%) |
Feb 04, 2004 | 5.987 | 6.028 | 5.957 | 5.971 | 9,384,688 | -0.02(-0.33%) |
Feb 03, 2004 | 6.020 | 6.082 | 5.931 | 5.991 | 10,791,433 | -0.06(-0.95%) |