Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.817 | 7.889 | 7.619 | 7.643 | 54,914,976 | -0.19(-2.44%) |
Apr 29, 2004 | 7.946 | 8.051 | 7.759 | 7.834 | 54,891,940 | -0.12(-1.51%) |
Apr 28, 2004 | 7.992 | 8.084 | 7.920 | 7.955 | 50,243,444 | -0.06(-0.79%) |
Apr 27, 2004 | 7.764 | 8.094 | 7.754 | 8.018 | 80,804,472 | +0.23(+2.91%) |
Apr 26, 2004 | 7.648 | 7.876 | 7.631 | 7.791 | 51,335,544 | -0.05(-0.68%) |
Apr 23, 2004 | 7.805 | 7.917 | 7.754 | 7.845 | 54,169,980 | -0.04(-0.54%) |
Apr 22, 2004 | 7.392 | 7.941 | 7.259 | 7.888 | 137,037,712 | +0.75(+10.44%) |
Apr 21, 2004 | 7.118 | 7.149 | 7.007 | 7.142 | 59,126,844 | +0.08(+1.10%) |
Apr 20, 2004 | 7.282 | 7.342 | 7.061 | 7.064 | 38,603,620 | -0.19(-2.67%) |
Apr 19, 2004 | 7.168 | 7.273 | 7.126 | 7.258 | 30,612,330 | +0.11(+1.52%) |
Apr 16, 2004 | 7.233 | 7.233 | 7.107 | 7.149 | 31,571,452 | -0.05(-0.66%) |
Apr 15, 2004 | 7.205 | 7.257 | 7.148 | 7.197 | 30,597,148 | +0.03(+0.40%) |
Apr 14, 2004 | 7.085 | 7.238 | 7.048 | 7.169 | 30,225,436 | +0.04(+0.51%) |
Apr 13, 2004 | 7.316 | 7.323 | 7.074 | 7.132 | 36,587,996 | -0.15(-1.99%) |
Apr 12, 2004 | 7.257 | 7.309 | 7.195 | 7.277 | 27,559,054 | +0.02(+0.34%) |
Apr 08, 2004 | 7.220 | 7.279 | 7.149 | 7.253 | 40,231,824 | +0.19(+2.76%) |
Apr 07, 2004 | 7.079 | 7.139 | 7.026 | 7.058 | 32,172,998 | -0.02(-0.27%) |
Apr 06, 2004 | 7.026 | 7.105 | 7.000 | 7.077 | 26,862,226 | -0.00(-0.04%) |
Apr 05, 2004 | 7.036 | 7.105 | 7.001 | 7.080 | 21,383,920 | +0.03(+0.49%) |
Apr 02, 2004 | 6.992 | 7.077 | 6.949 | 7.045 | 44,446,828 | +0.15(+2.10%) |
Apr 01, 2004 | 6.596 | 6.900 | 6.596 | 6.900 | 72,844,592 | +0.28(+4.29%) |
Mar 31, 2004 | 6.685 | 6.698 | 6.607 | 6.617 | 32,030,072 | -0.06(-0.83%) |
Mar 30, 2004 | 6.507 | 6.674 | 6.486 | 6.672 | 32,900,716 | +0.14(+2.12%) |
Mar 29, 2004 | 6.446 | 6.541 | 6.437 | 6.533 | 33,468,754 | +0.15(+2.41%) |
Mar 26, 2004 | 6.432 | 6.470 | 6.380 | 6.380 | 27,789,936 | -0.08(-1.23%) |
Mar 25, 2004 | 6.380 | 6.470 | 6.312 | 6.459 | 37,338,228 | +0.13(+2.10%) |
Mar 24, 2004 | 6.261 | 6.362 | 6.218 | 6.326 | 42,053,212 | +0.07(+1.07%) |
Mar 23, 2004 | 6.345 | 6.358 | 6.188 | 6.259 | 48,512,628 | -0.05(-0.76%) |
Mar 22, 2004 | 6.474 | 6.494 | 6.215 | 6.307 | 53,485,192 | -0.22(-3.31%) |
Mar 19, 2004 | 6.607 | 6.645 | 6.516 | 6.523 | 36,201,100 | -0.10(-1.50%) |
Mar 18, 2004 | 6.602 | 6.629 | 6.543 | 6.622 | 27,288,386 | -0.02(-0.37%) |
Mar 17, 2004 | 6.494 | 6.648 | 6.463 | 6.647 | 30,635,890 | +0.16(+2.47%) |
Mar 16, 2004 | 6.521 | 6.542 | 6.423 | 6.487 | 33,713,248 | +0.01(+0.15%) |
Mar 15, 2004 | 6.611 | 6.634 | 6.459 | 6.477 | 32,869,304 | -0.13(-1.89%) |
Mar 12, 2004 | 6.456 | 6.604 | 6.447 | 6.602 | 32,307,548 | +0.16(+2.51%) |
Mar 11, 2004 | 6.511 | 6.570 | 6.427 | 6.441 | 48,656,076 | -0.10(-1.50%) |
Mar 10, 2004 | 6.676 | 6.689 | 6.534 | 6.539 | 47,337,284 | -0.15(-2.31%) |
Mar 09, 2004 | 6.634 | 6.753 | 6.609 | 6.694 | 44,950,996 | +0.02(+0.37%) |
Mar 08, 2004 | 6.596 | 6.880 | 6.576 | 6.669 | 75,103,656 | +0.05(+0.75%) |
Mar 05, 2004 | 6.419 | 6.665 | 6.405 | 6.619 | 42,539,056 | +0.14(+2.12%) |
Mar 04, 2004 | 6.447 | 6.511 | 6.429 | 6.482 | 16,665,270 | +0.03(+0.41%) |
Mar 03, 2004 | 6.466 | 6.487 | 6.400 | 6.455 | 24,729,854 | -0.03(-0.53%) |
Mar 02, 2004 | 6.592 | 6.638 | 6.485 | 6.489 | 22,491,728 | -0.12(-1.85%) |
Mar 01, 2004 | 6.543 | 6.622 | 6.526 | 6.612 | 22,646,172 | +0.05(+0.77%) |
Feb 27, 2004 | 6.514 | 6.578 | 6.489 | 6.561 | 27,013,004 | +0.02(+0.25%) |
Feb 26, 2004 | 6.437 | 6.556 | 6.415 | 6.545 | 30,426,998 | +0.13(+1.98%) |
Feb 25, 2004 | 6.457 | 6.463 | 6.323 | 6.418 | 35,486,996 | +0.00(+0.01%) |
Feb 24, 2004 | 6.454 | 6.587 | 6.414 | 6.417 | 37,088,500 | -0.05(-0.80%) |
Feb 23, 2004 | 6.612 | 6.628 | 6.433 | 6.468 | 35,507,412 | -0.15(-2.22%) |
Feb 20, 2004 | 6.587 | 6.652 | 6.511 | 6.615 | 32,827,944 | +0.08(+1.22%) |
Feb 19, 2004 | 6.608 | 6.685 | 6.525 | 6.535 | 25,243,968 | -0.01(-0.13%) |
Feb 18, 2004 | 6.575 | 6.595 | 6.505 | 6.544 | 21,515,330 | -0.06(-0.98%) |
Feb 17, 2004 | 6.586 | 6.638 | 6.566 | 6.609 | 20,394,958 | +0.06(+0.87%) |
Feb 13, 2004 | 6.618 | 6.676 | 6.498 | 6.552 | 28,415,564 | -0.06(-0.88%) |
Feb 12, 2004 | 6.570 | 6.681 | 6.559 | 6.610 | 30,232,242 | +0.01(+0.12%) |
Feb 11, 2004 | 6.428 | 6.610 | 6.427 | 6.602 | 34,742,524 | +0.17(+2.60%) |
Feb 10, 2004 | 6.447 | 6.482 | 6.383 | 6.435 | 17,747,424 | -0.01(-0.22%) |
Feb 09, 2004 | 6.447 | 6.511 | 6.410 | 6.449 | 21,907,460 | -0.02(-0.34%) |
Feb 06, 2004 | 6.408 | 6.480 | 6.360 | 6.471 | 25,605,734 | +0.05(+0.79%) |
Feb 05, 2004 | 6.256 | 6.450 | 6.246 | 6.421 | 36,616,268 | +0.17(+2.67%) |
Feb 04, 2004 | 6.198 | 6.361 | 6.170 | 6.254 | 36,572,812 | +0.04(+0.63%) |
Feb 03, 2004 | 6.256 | 6.299 | 6.170 | 6.214 | 31,266,752 | -0.05(-0.84%) |