Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.654 | 6.963 | 6.633 | 6.803 | 8,344,802 | +0.16(+2.37%) |
Apr 29, 2004 | 6.869 | 6.959 | 6.581 | 6.645 | 7,364,396 | -0.20(-2.87%) |
Apr 28, 2004 | 7.130 | 7.157 | 6.821 | 6.841 | 9,561,591 | -0.23(-3.27%) |
Apr 27, 2004 | 7.297 | 7.310 | 7.028 | 7.073 | 7,214,927 | +0.00(+0.02%) |
Apr 26, 2004 | 7.153 | 7.226 | 6.998 | 7.071 | 4,544,966 | -0.12(-1.71%) |
Apr 23, 2004 | 7.186 | 7.202 | 7.082 | 7.194 | 6,366,275 | -0.01(-0.13%) |
Apr 22, 2004 | 6.887 | 7.223 | 6.831 | 7.204 | 6,157,572 | +0.31(+4.56%) |
Apr 21, 2004 | 6.826 | 6.917 | 6.679 | 6.890 | 4,850,548 | +0.06(+0.83%) |
Apr 20, 2004 | 6.998 | 7.092 | 6.827 | 6.833 | 4,323,531 | -0.16(-2.31%) |
Apr 19, 2004 | 6.891 | 6.996 | 6.808 | 6.994 | 4,331,281 | +0.13(+1.97%) |
Apr 16, 2004 | 6.852 | 6.931 | 6.790 | 6.859 | 3,670,849 | +0.01(+0.12%) |
Apr 15, 2004 | 6.893 | 6.902 | 6.802 | 6.851 | 3,582,275 | -0.01(-0.18%) |
Apr 14, 2004 | 6.868 | 6.951 | 6.802 | 6.863 | 3,221,335 | +0.01(+0.14%) |
Apr 13, 2004 | 7.026 | 7.026 | 6.829 | 6.853 | 3,444,985 | -0.16(-2.30%) |
Apr 12, 2004 | 6.962 | 7.057 | 6.916 | 7.015 | 2,139,622 | +0.07(+1.02%) |
Apr 08, 2004 | 7.071 | 7.093 | 6.886 | 6.944 | 3,321,534 | -0.09(-1.28%) |
Apr 07, 2004 | 7.102 | 7.116 | 6.978 | 7.034 | 4,700,525 | -0.05(-0.71%) |
Apr 06, 2004 | 7.000 | 7.132 | 6.987 | 7.085 | 5,811,578 | +0.03(+0.41%) |
Apr 05, 2004 | 6.897 | 7.062 | 6.872 | 7.056 | 3,949,858 | +0.19(+2.77%) |
Apr 02, 2004 | 6.861 | 6.914 | 6.766 | 6.866 | 6,283,790 | +0.08(+1.24%) |
Apr 01, 2004 | 6.731 | 6.892 | 6.725 | 6.781 | 4,223,331 | +0.03(+0.46%) |
Mar 31, 2004 | 6.820 | 6.832 | 6.684 | 6.750 | 4,394,390 | -0.08(-1.15%) |
Mar 30, 2004 | 6.696 | 6.828 | 6.684 | 6.828 | 3,999,127 | +0.10(+1.43%) |
Mar 29, 2004 | 6.623 | 6.805 | 6.610 | 6.732 | 4,817,332 | +0.16(+2.40%) |
Mar 26, 2004 | 6.646 | 6.675 | 6.574 | 6.574 | 5,687,574 | -0.02(-0.26%) |
Mar 25, 2004 | 6.445 | 6.610 | 6.399 | 6.591 | 4,030,682 | +0.16(+2.57%) |
Mar 24, 2004 | 6.405 | 6.477 | 6.324 | 6.426 | 5,529,802 | +0.02(+0.34%) |
Mar 23, 2004 | 6.471 | 6.539 | 6.404 | 6.404 | 6,054,050 | -0.07(-1.13%) |
Mar 22, 2004 | 6.496 | 6.526 | 6.426 | 6.478 | 6,825,754 | -0.06(-0.85%) |
Mar 19, 2004 | 6.566 | 6.656 | 6.532 | 6.533 | 7,375,468 | -0.07(-1.04%) |
Mar 18, 2004 | 6.596 | 6.640 | 6.491 | 6.602 | 7,598,564 | +0.02(+0.37%) |
Mar 17, 2004 | 6.368 | 6.591 | 6.357 | 6.578 | 6,531,244 | +0.20(+3.17%) |
Mar 16, 2004 | 6.240 | 6.396 | 6.220 | 6.375 | 5,962,708 | +0.19(+3.10%) |
Mar 15, 2004 | 6.296 | 6.332 | 6.168 | 6.184 | 4,650,702 | -0.16(-2.45%) |
Mar 12, 2004 | 6.104 | 6.407 | 6.051 | 6.339 | 8,152,707 | +0.32(+5.28%) |
Mar 11, 2004 | 6.075 | 6.127 | 5.974 | 6.021 | 9,973,462 | -0.09(-1.46%) |
Mar 10, 2004 | 6.339 | 6.426 | 6.092 | 6.110 | 7,504,454 | -0.29(-4.48%) |
Mar 09, 2004 | 6.350 | 6.439 | 6.350 | 6.397 | 6,575,531 | -0.02(-0.36%) |
Mar 08, 2004 | 6.490 | 6.522 | 6.374 | 6.420 | 6,491,386 | -0.07(-1.09%) |
Mar 05, 2004 | 6.396 | 6.672 | 6.340 | 6.491 | 8,143,849 | +0.07(+1.11%) |
Mar 04, 2004 | 6.562 | 6.562 | 6.391 | 6.420 | 5,536,998 | -0.10(-1.52%) |
Mar 03, 2004 | 6.614 | 6.645 | 6.457 | 6.519 | 6,139,857 | -0.14(-2.10%) |
Mar 02, 2004 | 6.723 | 6.750 | 6.591 | 6.658 | 7,275,268 | -0.04(-0.66%) |
Mar 01, 2004 | 6.675 | 6.744 | 6.590 | 6.703 | 4,572,092 | +0.03(+0.43%) |
Feb 27, 2004 | 6.599 | 6.691 | 6.568 | 6.674 | 8,427,287 | +0.05(+0.78%) |
Feb 26, 2004 | 6.503 | 6.635 | 6.408 | 6.622 | 5,988,727 | +0.14(+2.23%) |
Feb 25, 2004 | 6.497 | 6.515 | 6.407 | 6.478 | 3,182,030 | -0.01(-0.11%) |
Feb 24, 2004 | 6.507 | 6.533 | 6.389 | 6.485 | 6,794,753 | +0.01(+0.22%) |
Feb 23, 2004 | 6.572 | 6.590 | 6.449 | 6.471 | 5,859,187 | -0.07(-1.12%) |
Feb 20, 2004 | 6.582 | 6.616 | 6.514 | 6.544 | 5,850,330 | +0.01(+0.09%) |
Feb 19, 2004 | 6.610 | 6.652 | 6.532 | 6.538 | 8,479,325 | -0.07(-1.04%) |
Feb 18, 2004 | 6.691 | 6.709 | 6.566 | 6.607 | 5,423,512 | -0.10(-1.53%) |
Feb 17, 2004 | 6.648 | 6.741 | 6.633 | 6.709 | 4,437,017 | +0.10(+1.49%) |
Feb 13, 2004 | 6.592 | 6.698 | 6.531 | 6.610 | 5,431,263 | -0.11(-1.63%) |
Feb 12, 2004 | 6.713 | 6.782 | 6.611 | 6.720 | 4,515,073 | -0.00(-0.02%) |
Feb 11, 2004 | 6.729 | 6.741 | 6.528 | 6.721 | 8,606,097 | +0.04(+0.67%) |
Feb 10, 2004 | 6.776 | 6.779 | 6.570 | 6.676 | 4,411,551 | -0.06(-0.88%) |
Feb 09, 2004 | 6.822 | 6.841 | 6.698 | 6.735 | 5,122,360 | -0.09(-1.29%) |
Feb 06, 2004 | 6.674 | 6.823 | 6.619 | 6.823 | 4,738,169 | +2.38(+53.39%) |
Feb 05, 2004 | 4.416 | 4.491 | 4.378 | 4.448 | 5,253,837 | +0.04(+0.86%) |
Feb 04, 2004 | 4.394 | 4.427 | 4.362 | 4.410 | 6,146,500 | -0.01(-0.13%) |
Feb 03, 2004 | 4.404 | 4.438 | 4.341 | 4.416 | 9,654,871 | +0.05(+1.23%) |