Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.858 | 6.947 | 6.826 | 6.867 | 5,642,959 | +0.02(+0.26%) |
Apr 29, 2004 | 6.888 | 6.970 | 6.806 | 6.849 | 6,544,213 | -0.03(-0.44%) |
Apr 28, 2004 | 6.938 | 6.964 | 6.879 | 6.879 | 4,822,718 | -0.06(-0.85%) |
Apr 27, 2004 | 6.950 | 7.075 | 6.916 | 6.938 | 6,954,896 | -0.01(-0.18%) |
Apr 26, 2004 | 6.959 | 7.018 | 6.932 | 6.950 | 5,660,399 | +0.03(+0.41%) |
Apr 23, 2004 | 6.932 | 6.964 | 6.883 | 6.922 | 4,577,433 | -0.02(-0.31%) |
Apr 22, 2004 | 6.879 | 7.012 | 6.790 | 6.943 | 6,126,778 | +0.07(+0.96%) |
Apr 21, 2004 | 6.749 | 6.932 | 6.703 | 6.877 | 8,419,574 | +0.12(+1.82%) |
Apr 20, 2004 | 6.781 | 6.968 | 6.728 | 6.755 | 7,953,476 | -0.02(-0.34%) |
Apr 19, 2004 | 6.685 | 6.785 | 6.660 | 6.778 | 9,330,110 | +0.09(+1.38%) |
Apr 16, 2004 | 6.611 | 6.701 | 6.522 | 6.685 | 7,657,278 | +0.07(+1.13%) |
Apr 15, 2004 | 6.586 | 6.620 | 6.515 | 6.611 | 6,124,809 | +0.03(+0.40%) |
Apr 14, 2004 | 6.612 | 6.621 | 6.497 | 6.584 | 12,970,566 | -0.04(-0.56%) |
Apr 13, 2004 | 6.843 | 6.843 | 6.607 | 6.621 | 11,433,597 | -0.02(-0.37%) |
Apr 12, 2004 | 6.481 | 6.652 | 6.481 | 6.646 | 8,515,212 | +0.17(+2.55%) |
Apr 08, 2004 | 6.541 | 6.620 | 6.458 | 6.481 | 9,345,581 | -0.07(-1.03%) |
Apr 07, 2004 | 6.532 | 6.593 | 6.492 | 6.548 | 10,338,816 | -0.05(-0.81%) |
Apr 06, 2004 | 6.648 | 6.746 | 6.488 | 6.602 | 16,679,656 | -0.04(-0.56%) |
Apr 05, 2004 | 6.355 | 6.746 | 6.346 | 6.639 | 16,517,071 | +0.46(+7.39%) |
Apr 02, 2004 | 6.257 | 6.264 | 6.138 | 6.182 | 8,361,347 | -0.02(-0.34%) |
Apr 01, 2004 | 6.275 | 6.284 | 6.189 | 6.204 | 7,925,628 | -0.07(-1.13%) |
Mar 31, 2004 | 6.319 | 6.348 | 6.252 | 6.275 | 6,471,077 | -0.03(-0.45%) |
Mar 30, 2004 | 6.310 | 6.330 | 6.262 | 6.303 | 2,680,413 | -0.01(-0.23%) |
Mar 29, 2004 | 6.234 | 6.426 | 6.214 | 6.317 | 3,933,560 | +0.10(+1.54%) |
Mar 26, 2004 | 6.195 | 6.230 | 6.108 | 6.221 | 8,466,831 | -0.05(-0.74%) |
Mar 25, 2004 | 6.168 | 6.289 | 6.115 | 6.268 | 4,044,107 | +0.13(+2.05%) |
Mar 24, 2004 | 6.164 | 6.204 | 6.115 | 6.141 | 5,077,848 | +0.01(+0.17%) |
Mar 23, 2004 | 6.221 | 6.266 | 6.115 | 6.131 | 7,017,624 | -0.02(-0.32%) |
Mar 22, 2004 | 6.061 | 6.159 | 6.035 | 6.150 | 5,190,364 | +0.01(+0.12%) |
Mar 19, 2004 | 6.168 | 6.200 | 6.127 | 6.143 | 4,584,465 | -0.05(-0.75%) |
Mar 18, 2004 | 6.156 | 6.202 | 6.088 | 6.189 | 5,191,208 | +0.03(+0.55%) |
Mar 17, 2004 | 6.100 | 6.196 | 6.090 | 6.156 | 3,598,543 | +0.07(+1.23%) |
Mar 16, 2004 | 6.212 | 6.232 | 5.996 | 6.081 | 7,871,339 | -0.05(-0.81%) |
Mar 15, 2004 | 6.275 | 6.282 | 6.131 | 6.131 | 4,200,504 | -0.14(-2.29%) |
Mar 12, 2004 | 6.300 | 6.301 | 6.159 | 6.275 | 4,812,873 | -0.03(-0.42%) |
Mar 11, 2004 | 6.394 | 6.410 | 6.268 | 6.301 | 6,291,333 | -0.11(-1.72%) |
Mar 10, 2004 | 6.458 | 6.477 | 6.399 | 6.412 | 3,636,517 | -0.05(-0.72%) |
Mar 09, 2004 | 6.493 | 6.541 | 6.428 | 6.458 | 3,815,418 | -0.09(-1.30%) |
Mar 08, 2004 | 6.648 | 6.675 | 6.518 | 6.543 | 3,280,967 | -0.06(-0.89%) |
Mar 05, 2004 | 6.630 | 6.680 | 6.557 | 6.602 | 4,268,858 | -0.05(-0.70%) |
Mar 04, 2004 | 6.666 | 6.675 | 6.606 | 6.648 | 3,179,421 | -0.04(-0.53%) |
Mar 03, 2004 | 6.604 | 6.708 | 6.602 | 6.683 | 5,283,471 | +0.08(+1.27%) |
Mar 02, 2004 | 6.701 | 6.731 | 6.600 | 6.600 | 5,268,000 | -0.10(-1.49%) |
Mar 01, 2004 | 6.683 | 6.737 | 6.625 | 6.699 | 5,596,265 | +0.03(+0.51%) |
Feb 27, 2004 | 6.435 | 6.719 | 6.435 | 6.666 | 5,355,200 | +0.12(+1.79%) |
Feb 26, 2004 | 6.579 | 6.609 | 6.524 | 6.548 | 4,798,808 | -0.04(-0.57%) |
Feb 25, 2004 | 6.426 | 6.605 | 6.419 | 6.586 | 4,264,076 | +0.17(+2.63%) |
Feb 24, 2004 | 6.435 | 6.461 | 6.358 | 6.417 | 5,383,047 | -0.05(-0.82%) |
Feb 23, 2004 | 6.484 | 6.559 | 6.452 | 6.470 | 4,177,719 | -0.01(-0.22%) |
Feb 20, 2004 | 6.625 | 6.625 | 6.444 | 6.484 | 7,689,626 | -0.14(-2.12%) |
Feb 19, 2004 | 6.621 | 6.678 | 6.604 | 6.625 | 4,989,804 | +0.02(+0.38%) |
Feb 18, 2004 | 6.666 | 6.669 | 6.502 | 6.600 | 5,583,045 | -0.07(-0.99%) |
Feb 17, 2004 | 6.751 | 6.751 | 6.636 | 6.666 | 4,604,999 | +0.00(+0.00%) |
Feb 13, 2004 | 6.795 | 6.795 | 6.588 | 6.666 | 5,768,415 | -0.13(-1.91%) |
Feb 12, 2004 | 6.524 | 6.845 | 6.452 | 6.795 | 10,925,306 | +0.37(+5.81%) |
Feb 11, 2004 | 6.353 | 6.426 | 6.310 | 6.422 | 4,800,214 | +0.05(+0.81%) |
Feb 10, 2004 | 6.355 | 6.397 | 6.316 | 6.371 | 4,885,445 | -0.01(-0.17%) |
Feb 09, 2004 | 6.422 | 6.461 | 6.365 | 6.381 | 4,098,114 | -0.04(-0.61%) |
Feb 06, 2004 | 6.408 | 6.461 | 6.356 | 6.420 | 4,215,975 | +0.01(+0.08%) |
Feb 05, 2004 | 6.479 | 6.522 | 6.396 | 6.415 | 4,448,321 | -0.10(-1.50%) |
Feb 04, 2004 | 6.444 | 6.561 | 6.387 | 6.513 | 3,424,706 | +0.05(+0.80%) |
Feb 03, 2004 | 6.541 | 6.557 | 6.458 | 6.461 | 5,713,845 | -0.07(-1.09%) |