Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.672 | 6.983 | 6.652 | 6.822 | 8,321,373 | +0.16(+2.37%) |
Apr 29, 2004 | 6.888 | 6.979 | 6.600 | 6.664 | 7,343,719 | -0.20(-2.87%) |
Apr 28, 2004 | 7.151 | 7.177 | 6.840 | 6.861 | 9,534,745 | -0.23(-3.27%) |
Apr 27, 2004 | 7.317 | 7.330 | 7.048 | 7.093 | 7,194,670 | +0.00(+0.02%) |
Apr 26, 2004 | 7.173 | 7.246 | 7.018 | 7.091 | 4,532,206 | -0.12(-1.71%) |
Apr 23, 2004 | 7.206 | 7.222 | 7.102 | 7.215 | 6,348,400 | -0.01(-0.13%) |
Apr 22, 2004 | 6.907 | 7.244 | 6.850 | 7.224 | 6,140,283 | +0.32(+4.56%) |
Apr 21, 2004 | 6.845 | 6.937 | 6.698 | 6.909 | 4,836,929 | +0.06(+0.83%) |
Apr 20, 2004 | 7.018 | 7.112 | 6.846 | 6.852 | 4,311,392 | -0.16(-2.31%) |
Apr 19, 2004 | 6.910 | 7.015 | 6.827 | 7.014 | 4,319,120 | +0.14(+1.97%) |
Apr 16, 2004 | 6.872 | 6.950 | 6.809 | 6.879 | 3,660,543 | +0.01(+0.12%) |
Apr 15, 2004 | 6.913 | 6.921 | 6.821 | 6.870 | 3,572,217 | -0.01(-0.18%) |
Apr 14, 2004 | 6.887 | 6.971 | 6.821 | 6.882 | 3,212,290 | +0.01(+0.14%) |
Apr 13, 2004 | 7.045 | 7.045 | 6.849 | 6.873 | 3,435,312 | -0.16(-2.30%) |
Apr 12, 2004 | 6.981 | 7.077 | 6.936 | 7.035 | 2,133,614 | +0.07(+1.02%) |
Apr 08, 2004 | 7.091 | 7.113 | 6.905 | 6.963 | 3,312,209 | -0.09(-1.28%) |
Apr 07, 2004 | 7.122 | 7.136 | 6.997 | 7.054 | 4,687,327 | -0.05(-0.71%) |
Apr 06, 2004 | 7.020 | 7.152 | 7.007 | 7.105 | 5,795,261 | +0.03(+0.41%) |
Apr 05, 2004 | 6.916 | 7.082 | 6.891 | 7.076 | 3,938,768 | +0.19(+2.77%) |
Apr 02, 2004 | 6.880 | 6.933 | 6.785 | 6.885 | 6,266,147 | +0.08(+1.24%) |
Apr 01, 2004 | 6.750 | 6.911 | 6.744 | 6.800 | 4,211,473 | +0.03(+0.46%) |
Mar 31, 2004 | 6.839 | 6.851 | 6.702 | 6.769 | 4,382,052 | -0.08(-1.15%) |
Mar 30, 2004 | 6.715 | 6.847 | 6.702 | 6.847 | 3,987,899 | +0.10(+1.43%) |
Mar 29, 2004 | 6.642 | 6.824 | 6.629 | 6.751 | 4,803,807 | +0.16(+2.40%) |
Mar 26, 2004 | 6.665 | 6.694 | 6.593 | 6.593 | 5,671,606 | -0.02(-0.26%) |
Mar 25, 2004 | 6.463 | 6.629 | 6.417 | 6.609 | 4,019,365 | +0.17(+2.57%) |
Mar 24, 2004 | 6.424 | 6.495 | 6.341 | 6.444 | 5,514,276 | +0.02(+0.34%) |
Mar 23, 2004 | 6.489 | 6.558 | 6.422 | 6.422 | 6,037,053 | -0.07(-1.13%) |
Mar 22, 2004 | 6.514 | 6.544 | 6.444 | 6.496 | 6,806,589 | -0.06(-0.85%) |
Mar 19, 2004 | 6.584 | 6.675 | 6.550 | 6.552 | 7,354,760 | -0.07(-1.04%) |
Mar 18, 2004 | 6.614 | 6.659 | 6.509 | 6.620 | 7,577,230 | +0.02(+0.37%) |
Mar 17, 2004 | 6.386 | 6.609 | 6.375 | 6.596 | 6,512,907 | +0.20(+3.17%) |
Mar 16, 2004 | 6.258 | 6.414 | 6.238 | 6.393 | 5,945,967 | +0.19(+3.10%) |
Mar 15, 2004 | 6.314 | 6.350 | 6.186 | 6.201 | 4,637,644 | -0.16(-2.45%) |
Mar 12, 2004 | 6.122 | 6.425 | 6.068 | 6.357 | 8,129,817 | +0.32(+5.28%) |
Mar 11, 2004 | 6.093 | 6.145 | 5.991 | 6.038 | 9,945,459 | -0.09(-1.46%) |
Mar 10, 2004 | 6.357 | 6.444 | 6.110 | 6.128 | 7,483,384 | -0.29(-4.48%) |
Mar 09, 2004 | 6.368 | 6.457 | 6.368 | 6.415 | 6,557,069 | -0.02(-0.36%) |
Mar 08, 2004 | 6.508 | 6.541 | 6.392 | 6.438 | 6,473,160 | -0.07(-1.09%) |
Mar 05, 2004 | 6.414 | 6.690 | 6.358 | 6.509 | 8,120,984 | +0.07(+1.11%) |
Mar 04, 2004 | 6.581 | 6.581 | 6.409 | 6.438 | 5,521,452 | -0.10(-1.51%) |
Mar 03, 2004 | 6.632 | 6.664 | 6.475 | 6.537 | 6,122,618 | -0.14(-2.10%) |
Mar 02, 2004 | 6.742 | 6.769 | 6.609 | 6.677 | 7,254,841 | -0.04(-0.66%) |
Mar 01, 2004 | 6.694 | 6.763 | 6.608 | 6.722 | 4,559,255 | +0.03(+0.43%) |
Feb 27, 2004 | 6.618 | 6.710 | 6.587 | 6.693 | 8,403,626 | +0.05(+0.78%) |
Feb 26, 2004 | 6.521 | 6.654 | 6.426 | 6.641 | 5,971,912 | +0.14(+2.23%) |
Feb 25, 2004 | 6.515 | 6.533 | 6.425 | 6.496 | 3,173,096 | -0.01(-0.11%) |
Feb 24, 2004 | 6.525 | 6.552 | 6.407 | 6.503 | 6,775,675 | +0.01(+0.22%) |
Feb 23, 2004 | 6.590 | 6.608 | 6.467 | 6.489 | 5,842,736 | -0.07(-1.12%) |
Feb 20, 2004 | 6.601 | 6.635 | 6.532 | 6.562 | 5,833,904 | +0.01(+0.09%) |
Feb 19, 2004 | 6.629 | 6.671 | 6.550 | 6.556 | 8,455,517 | -0.07(-1.04%) |
Feb 18, 2004 | 6.710 | 6.728 | 6.584 | 6.625 | 5,408,285 | -0.10(-1.53%) |
Feb 17, 2004 | 6.666 | 6.760 | 6.652 | 6.728 | 4,424,559 | +0.10(+1.49%) |
Feb 13, 2004 | 6.611 | 6.717 | 6.549 | 6.629 | 5,416,013 | -0.11(-1.63%) |
Feb 12, 2004 | 6.731 | 6.802 | 6.630 | 6.739 | 4,502,396 | -0.00(-0.02%) |
Feb 11, 2004 | 6.748 | 6.760 | 6.547 | 6.740 | 8,581,933 | +0.04(+0.67%) |
Feb 10, 2004 | 6.795 | 6.798 | 6.589 | 6.695 | 4,399,165 | -0.06(-0.88%) |
Feb 09, 2004 | 6.841 | 6.861 | 6.717 | 6.754 | 5,107,978 | -0.09(-1.29%) |
Feb 06, 2004 | 6.693 | 6.843 | 6.637 | 6.843 | 4,724,866 | +2.38(+53.39%) |
Feb 05, 2004 | 4.428 | 4.504 | 4.391 | 4.461 | 5,239,086 | +0.04(+0.86%) |
Feb 04, 2004 | 4.407 | 4.440 | 4.374 | 4.423 | 6,129,242 | -0.01(-0.13%) |
Feb 03, 2004 | 4.417 | 4.451 | 4.353 | 4.429 | 9,627,763 | +0.05(+1.23%) |