Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.190 | 6.199 | 6.135 | 6.199 | 30,645 | +0.04(+0.59%) |
Apr 29, 2004 | 6.291 | 6.291 | 6.163 | 6.163 | 43,998 | -0.12(-1.96%) |
Apr 28, 2004 | 6.304 | 6.355 | 6.236 | 6.286 | 39,401 | +0.00(+0.00%) |
Apr 27, 2004 | 6.259 | 6.300 | 6.213 | 6.286 | 30,426 | -0.03(-0.43%) |
Apr 26, 2004 | 6.327 | 6.368 | 6.313 | 6.313 | 28,894 | -0.06(-0.93%) |
Apr 23, 2004 | 6.373 | 6.405 | 6.373 | 6.373 | 40,277 | -0.03(-0.50%) |
Apr 22, 2004 | 6.428 | 6.428 | 6.396 | 6.405 | 12,258 | -0.03(-0.43%) |
Apr 21, 2004 | 6.528 | 6.528 | 6.396 | 6.432 | 29,113 | -0.13(-1.95%) |
Apr 20, 2004 | 6.574 | 6.574 | 6.542 | 6.560 | 26,705 | -0.01(-0.21%) |
Apr 19, 2004 | 6.556 | 6.574 | 6.556 | 6.574 | 31,959 | -0.00(-0.07%) |
Apr 16, 2004 | 6.432 | 6.578 | 6.432 | 6.578 | 26,705 | +0.17(+2.71%) |
Apr 15, 2004 | 6.441 | 6.441 | 6.373 | 6.405 | 23,203 | +0.00(+0.00%) |
Apr 14, 2004 | 6.455 | 6.455 | 6.405 | 6.405 | 31,083 | -0.09(-1.41%) |
Apr 13, 2004 | 6.510 | 6.510 | 6.441 | 6.496 | 28,894 | -0.01(-0.21%) |
Apr 12, 2004 | 6.556 | 6.556 | 6.510 | 6.510 | 19,700 | -0.07(-1.04%) |
Apr 08, 2004 | 6.583 | 6.588 | 6.551 | 6.578 | 11,163 | +0.00(+0.00%) |
Apr 07, 2004 | 6.510 | 6.583 | 6.510 | 6.578 | 30,645 | +0.09(+1.34%) |
Apr 06, 2004 | 6.578 | 6.583 | 6.492 | 6.492 | 25,611 | -0.09(-1.32%) |
Apr 05, 2004 | 6.706 | 6.706 | 6.551 | 6.578 | 45,968 | -0.15(-2.24%) |
Apr 02, 2004 | 6.761 | 6.766 | 6.706 | 6.729 | 28,237 | -0.05(-0.81%) |
Apr 01, 2004 | 6.811 | 6.811 | 6.784 | 6.784 | 26,048 | -0.03(-0.40%) |
Mar 31, 2004 | 6.821 | 6.821 | 6.807 | 6.811 | 18,168 | -0.00(-0.07%) |
Mar 30, 2004 | 6.816 | 6.834 | 6.816 | 6.816 | 14,447 | -0.01(-0.20%) |
Mar 29, 2004 | 6.843 | 6.848 | 6.830 | 6.830 | 27,143 | -0.01(-0.20%) |
Mar 26, 2004 | 6.811 | 6.853 | 6.811 | 6.843 | 38,963 | +0.00(+0.07%) |
Mar 25, 2004 | 6.839 | 6.843 | 6.807 | 6.839 | 54,724 | +0.00(+0.07%) |
Mar 24, 2004 | 6.843 | 6.843 | 6.811 | 6.834 | 11,601 | -0.00(-0.07%) |
Mar 23, 2004 | 6.843 | 6.843 | 6.807 | 6.839 | 24,735 | +0.01(+0.20%) |
Mar 22, 2004 | 6.834 | 6.834 | 6.807 | 6.825 | 18,387 | -0.01(-0.13%) |
Mar 19, 2004 | 6.807 | 6.834 | 6.802 | 6.834 | 40,058 | +0.00(+0.07%) |
Mar 18, 2004 | 6.789 | 6.834 | 6.775 | 6.830 | 50,346 | +0.06(+0.88%) |
Mar 17, 2004 | 6.798 | 6.834 | 6.766 | 6.770 | 41,590 | -0.04(-0.60%) |
Mar 16, 2004 | 6.834 | 6.834 | 6.802 | 6.811 | 37,869 | -0.01(-0.13%) |
Mar 15, 2004 | 6.789 | 6.830 | 6.761 | 6.821 | 32,615 | +0.04(+0.54%) |
Mar 12, 2004 | 6.789 | 6.789 | 6.743 | 6.784 | 24,735 | +0.00(+0.00%) |
Mar 11, 2004 | 6.770 | 6.793 | 6.743 | 6.784 | 16,636 | +0.02(+0.34%) |
Mar 10, 2004 | 6.743 | 6.761 | 6.743 | 6.761 | 9,631 | +0.00(+0.00%) |
Mar 09, 2004 | 6.798 | 6.802 | 6.729 | 6.761 | 102,225 | -0.03(-0.40%) |
Mar 08, 2004 | 6.807 | 6.807 | 6.761 | 6.789 | 29,113 | -0.01(-0.20%) |
Mar 05, 2004 | 6.770 | 6.807 | 6.747 | 6.802 | 73,549 | +0.04(+0.61%) |
Mar 04, 2004 | 6.775 | 6.784 | 6.757 | 6.761 | 24,735 | +0.01(+0.14%) |
Mar 03, 2004 | 6.793 | 6.793 | 6.752 | 6.752 | 24,078 | -0.04(-0.61%) |
Mar 02, 2004 | 6.816 | 6.816 | 6.775 | 6.793 | 58,664 | -0.02(-0.34%) |
Mar 01, 2004 | 6.821 | 6.821 | 6.775 | 6.816 | 61,072 | +0.00(+0.00%) |
Feb 27, 2004 | 6.747 | 6.816 | 6.747 | 6.816 | 36,993 | +0.06(+0.95%) |
Feb 26, 2004 | 6.784 | 6.784 | 6.729 | 6.752 | 30,207 | -0.03(-0.47%) |
Feb 25, 2004 | 6.802 | 6.807 | 6.761 | 6.784 | 43,779 | -0.02(-0.27%) |
Feb 24, 2004 | 6.811 | 6.811 | 6.798 | 6.802 | 32,615 | -0.04(-0.53%) |
Feb 23, 2004 | 6.830 | 6.839 | 6.811 | 6.839 | 16,855 | -0.01(-0.13%) |
Feb 20, 2004 | 6.802 | 6.848 | 6.793 | 6.848 | 50,565 | +0.05(+0.67%) |
Feb 19, 2004 | 6.725 | 6.802 | 6.706 | 6.802 | 29,770 | +0.07(+1.02%) |
Feb 18, 2004 | 6.743 | 6.770 | 6.734 | 6.734 | 26,267 | -0.01(-0.14%) |
Feb 17, 2004 | 6.702 | 6.743 | 6.702 | 6.743 | 22,108 | +0.04(+0.61%) |
Feb 13, 2004 | 6.670 | 6.702 | 6.670 | 6.702 | 32,177 | +0.03(+0.48%) |
Feb 12, 2004 | 6.729 | 6.729 | 6.670 | 6.670 | 14,009 | -0.04(-0.61%) |
Feb 11, 2004 | 6.720 | 6.738 | 6.697 | 6.711 | 45,749 | -0.02(-0.27%) |
Feb 10, 2004 | 6.752 | 6.757 | 6.720 | 6.729 | 27,143 | -0.00(-0.07%) |
Feb 09, 2004 | 6.729 | 6.752 | 6.702 | 6.734 | 16,855 | -0.00(-0.07%) |
Feb 06, 2004 | 6.761 | 6.766 | 6.697 | 6.738 | 12,477 | -0.02(-0.34%) |
Feb 05, 2004 | 6.766 | 6.766 | 6.738 | 6.761 | 8,318 | +0.02(+0.27%) |
Feb 04, 2004 | 6.784 | 6.784 | 6.743 | 6.743 | 4,377 | -0.02(-0.27%) |
Feb 03, 2004 | 6.761 | 6.798 | 6.761 | 6.761 | 31,740 | +0.00(+0.00%) |