Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.814 | 7.886 | 7.617 | 7.641 | 54,932,724 | -0.19(-2.44%) |
Apr 29, 2004 | 7.943 | 8.048 | 7.756 | 7.832 | 54,909,680 | -0.12(-1.51%) |
Apr 28, 2004 | 7.989 | 8.082 | 7.918 | 7.952 | 50,259,680 | -0.06(-0.79%) |
Apr 27, 2004 | 7.762 | 8.091 | 7.751 | 8.015 | 80,830,584 | +0.23(+2.91%) |
Apr 26, 2004 | 7.645 | 7.874 | 7.628 | 7.789 | 51,352,136 | -0.05(-0.68%) |
Apr 23, 2004 | 7.802 | 7.915 | 7.751 | 7.842 | 54,187,488 | -0.04(-0.54%) |
Apr 22, 2004 | 7.390 | 7.939 | 7.257 | 7.885 | 137,082,000 | +0.75(+10.44%) |
Apr 21, 2004 | 7.116 | 7.147 | 7.005 | 7.139 | 59,145,948 | +0.08(+1.09%) |
Apr 20, 2004 | 7.280 | 7.340 | 7.058 | 7.062 | 38,616,092 | -0.19(-2.67%) |
Apr 19, 2004 | 7.165 | 7.270 | 7.123 | 7.256 | 30,622,222 | +0.11(+1.52%) |
Apr 16, 2004 | 7.230 | 7.231 | 7.105 | 7.147 | 31,581,654 | -0.05(-0.66%) |
Apr 15, 2004 | 7.202 | 7.255 | 7.146 | 7.195 | 30,607,036 | +0.03(+0.40%) |
Apr 14, 2004 | 7.083 | 7.236 | 7.046 | 7.166 | 30,235,202 | +0.04(+0.51%) |
Apr 13, 2004 | 7.313 | 7.321 | 7.072 | 7.130 | 36,599,820 | -0.15(-1.99%) |
Apr 12, 2004 | 7.255 | 7.307 | 7.193 | 7.275 | 27,567,960 | +0.02(+0.34%) |
Apr 08, 2004 | 7.218 | 7.277 | 7.147 | 7.250 | 40,244,824 | +0.19(+2.76%) |
Apr 07, 2004 | 7.076 | 7.137 | 7.024 | 7.055 | 32,183,394 | -0.02(-0.27%) |
Apr 06, 2004 | 7.024 | 7.102 | 6.998 | 7.075 | 26,870,906 | -0.00(-0.04%) |
Apr 05, 2004 | 7.034 | 7.102 | 6.999 | 7.077 | 21,390,832 | +0.03(+0.49%) |
Apr 02, 2004 | 6.990 | 7.075 | 6.947 | 7.043 | 44,461,192 | +0.15(+2.10%) |
Apr 01, 2004 | 6.593 | 6.898 | 6.593 | 6.898 | 72,868,136 | +0.28(+4.29%) |
Mar 31, 2004 | 6.683 | 6.696 | 6.605 | 6.614 | 32,040,422 | -0.06(-0.83%) |
Mar 30, 2004 | 6.505 | 6.672 | 6.484 | 6.670 | 32,911,348 | +0.14(+2.12%) |
Mar 29, 2004 | 6.443 | 6.539 | 6.435 | 6.531 | 33,479,570 | +0.15(+2.41%) |
Mar 26, 2004 | 6.430 | 6.468 | 6.378 | 6.378 | 27,798,916 | -0.08(-1.23%) |
Mar 25, 2004 | 6.378 | 6.468 | 6.310 | 6.457 | 37,350,292 | +0.13(+2.10%) |
Mar 24, 2004 | 6.259 | 6.360 | 6.216 | 6.324 | 42,066,800 | +0.07(+1.07%) |
Mar 23, 2004 | 6.343 | 6.356 | 6.186 | 6.257 | 48,528,304 | -0.05(-0.76%) |
Mar 22, 2004 | 6.472 | 6.492 | 6.213 | 6.305 | 53,502,480 | -0.22(-3.31%) |
Mar 19, 2004 | 6.605 | 6.643 | 6.514 | 6.521 | 36,212,800 | -0.10(-1.50%) |
Mar 18, 2004 | 6.600 | 6.627 | 6.541 | 6.620 | 27,297,204 | -0.02(-0.37%) |
Mar 17, 2004 | 6.492 | 6.646 | 6.461 | 6.645 | 30,645,790 | +0.16(+2.47%) |
Mar 16, 2004 | 6.519 | 6.540 | 6.421 | 6.485 | 33,724,144 | +0.01(+0.15%) |
Mar 15, 2004 | 6.609 | 6.632 | 6.457 | 6.475 | 32,879,926 | -0.13(-1.89%) |
Mar 12, 2004 | 6.454 | 6.602 | 6.445 | 6.600 | 32,317,988 | +0.16(+2.51%) |
Mar 11, 2004 | 6.509 | 6.568 | 6.425 | 6.439 | 48,671,800 | -0.10(-1.50%) |
Mar 10, 2004 | 6.674 | 6.687 | 6.532 | 6.537 | 47,352,580 | -0.15(-2.31%) |
Mar 09, 2004 | 6.632 | 6.751 | 6.607 | 6.692 | 44,965,524 | +0.02(+0.37%) |
Mar 08, 2004 | 6.594 | 6.878 | 6.574 | 6.667 | 75,127,928 | +0.05(+0.75%) |
Mar 05, 2004 | 6.417 | 6.663 | 6.403 | 6.617 | 42,552,804 | +0.14(+2.12%) |
Mar 04, 2004 | 6.444 | 6.508 | 6.427 | 6.480 | 16,670,656 | +0.03(+0.41%) |
Mar 03, 2004 | 6.464 | 6.485 | 6.398 | 6.453 | 24,737,846 | -0.03(-0.53%) |
Mar 02, 2004 | 6.590 | 6.635 | 6.483 | 6.487 | 22,498,996 | -0.12(-1.85%) |
Mar 01, 2004 | 6.541 | 6.620 | 6.524 | 6.610 | 22,653,490 | +0.05(+0.77%) |
Feb 27, 2004 | 6.512 | 6.576 | 6.487 | 6.559 | 27,021,734 | +0.02(+0.25%) |
Feb 26, 2004 | 6.435 | 6.554 | 6.413 | 6.543 | 30,436,830 | +0.13(+1.98%) |
Feb 25, 2004 | 6.455 | 6.461 | 6.321 | 6.416 | 35,498,464 | +0.00(+0.01%) |
Feb 24, 2004 | 6.452 | 6.585 | 6.412 | 6.415 | 37,100,484 | -0.05(-0.80%) |
Feb 23, 2004 | 6.610 | 6.626 | 6.431 | 6.466 | 35,518,888 | -0.15(-2.22%) |
Feb 20, 2004 | 6.585 | 6.650 | 6.509 | 6.613 | 32,838,552 | +0.08(+1.22%) |
Feb 19, 2004 | 6.606 | 6.683 | 6.523 | 6.533 | 25,252,126 | -0.01(-0.13%) |
Feb 18, 2004 | 6.573 | 6.592 | 6.503 | 6.542 | 21,522,282 | -0.06(-0.98%) |
Feb 17, 2004 | 6.584 | 6.635 | 6.564 | 6.607 | 20,401,548 | +0.06(+0.87%) |
Feb 13, 2004 | 6.616 | 6.674 | 6.496 | 6.549 | 28,424,746 | -0.06(-0.88%) |
Feb 12, 2004 | 6.568 | 6.678 | 6.557 | 6.608 | 30,242,012 | +0.01(+0.12%) |
Feb 11, 2004 | 6.426 | 6.608 | 6.425 | 6.600 | 34,753,752 | +0.17(+2.60%) |
Feb 10, 2004 | 6.444 | 6.480 | 6.381 | 6.433 | 17,753,160 | -0.01(-0.22%) |
Feb 09, 2004 | 6.445 | 6.508 | 6.408 | 6.447 | 21,914,538 | -0.02(-0.34%) |
Feb 06, 2004 | 6.406 | 6.478 | 6.358 | 6.469 | 25,614,008 | +0.05(+0.79%) |
Feb 05, 2004 | 6.253 | 6.448 | 6.244 | 6.419 | 36,628,100 | +0.17(+2.67%) |
Feb 04, 2004 | 6.196 | 6.359 | 6.168 | 6.252 | 36,584,632 | +0.04(+0.63%) |
Feb 03, 2004 | 6.253 | 6.297 | 6.168 | 6.212 | 31,276,858 | -0.05(-0.84%) |