Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.213 | 6.310 | 6.187 | 6.216 | 4,747,561 | +0.00(+0.05%) |
Apr 29, 2004 | 6.462 | 6.463 | 6.201 | 6.213 | 8,412,540 | -0.25(-3.88%) |
Apr 28, 2004 | 6.469 | 6.514 | 6.397 | 6.463 | 4,166,755 | +0.01(+0.16%) |
Apr 27, 2004 | 6.487 | 6.505 | 6.444 | 6.453 | 3,356,112 | -0.04(-0.60%) |
Apr 26, 2004 | 6.469 | 6.534 | 6.459 | 6.492 | 3,194,604 | -0.01(-0.13%) |
Apr 23, 2004 | 6.534 | 6.571 | 6.494 | 6.501 | 3,218,071 | -0.03(-0.51%) |
Apr 22, 2004 | 6.424 | 6.550 | 6.424 | 6.534 | 2,802,914 | +0.09(+1.35%) |
Apr 21, 2004 | 6.476 | 6.484 | 6.401 | 6.447 | 2,227,975 | -0.03(-0.45%) |
Apr 20, 2004 | 6.527 | 6.555 | 6.476 | 6.476 | 2,255,238 | -0.05(-0.78%) |
Apr 19, 2004 | 6.571 | 6.571 | 6.514 | 6.527 | 1,740,001 | -0.06(-0.86%) |
Apr 16, 2004 | 6.578 | 6.604 | 6.550 | 6.584 | 1,718,605 | +0.02(+0.26%) |
Apr 15, 2004 | 6.469 | 6.607 | 6.465 | 6.566 | 7,204,339 | +0.10(+1.61%) |
Apr 14, 2004 | 6.469 | 6.505 | 6.388 | 6.462 | 4,995,689 | -0.07(-1.09%) |
Apr 13, 2004 | 6.650 | 6.652 | 6.487 | 6.533 | 6,301,554 | -0.13(-2.00%) |
Apr 12, 2004 | 6.752 | 6.757 | 6.646 | 6.666 | 4,517,379 | -0.09(-1.27%) |
Apr 08, 2004 | 6.795 | 6.817 | 6.718 | 6.752 | 2,856,060 | -0.04(-0.64%) |
Apr 07, 2004 | 6.812 | 6.812 | 6.739 | 6.795 | 2,886,774 | -0.02(-0.30%) |
Apr 06, 2004 | 6.824 | 6.830 | 6.802 | 6.815 | 3,133,867 | -0.02(-0.23%) |
Apr 05, 2004 | 6.831 | 6.846 | 6.789 | 6.831 | 3,160,785 | -0.01(-0.11%) |
Apr 02, 2004 | 6.897 | 6.911 | 6.805 | 6.839 | 2,951,998 | -0.03(-0.46%) |
Apr 01, 2004 | 6.824 | 6.881 | 6.815 | 6.870 | 2,595,508 | +0.06(+0.94%) |
Mar 31, 2004 | 6.836 | 6.836 | 6.776 | 6.807 | 5,900,891 | -0.02(-0.36%) |
Mar 30, 2004 | 6.773 | 6.840 | 6.752 | 6.831 | 3,172,518 | +0.07(+0.96%) |
Mar 29, 2004 | 6.740 | 6.769 | 6.694 | 6.766 | 2,534,080 | +0.03(+0.41%) |
Mar 26, 2004 | 6.717 | 6.773 | 6.715 | 6.739 | 1,559,168 | +0.02(+0.35%) |
Mar 25, 2004 | 6.708 | 6.760 | 6.704 | 6.715 | 2,433,310 | +0.01(+0.17%) |
Mar 24, 2004 | 6.686 | 6.736 | 6.670 | 6.704 | 2,252,477 | +0.01(+0.17%) |
Mar 23, 2004 | 6.659 | 6.695 | 6.636 | 6.692 | 2,035,408 | +0.03(+0.50%) |
Mar 22, 2004 | 6.723 | 6.752 | 6.652 | 6.659 | 2,169,308 | -0.09(-1.33%) |
Mar 19, 2004 | 6.731 | 6.799 | 6.718 | 6.749 | 2,455,052 | +0.02(+0.26%) |
Mar 18, 2004 | 6.723 | 6.752 | 6.655 | 6.731 | 2,357,733 | -0.03(-0.39%) |
Mar 17, 2004 | 6.636 | 6.763 | 6.621 | 6.757 | 3,672,225 | +0.17(+2.57%) |
Mar 16, 2004 | 6.563 | 6.627 | 6.550 | 6.588 | 3,292,958 | +0.02(+0.26%) |
Mar 15, 2004 | 6.534 | 6.591 | 6.498 | 6.571 | 2,937,159 | +0.04(+0.55%) |
Mar 12, 2004 | 6.546 | 6.571 | 6.500 | 6.534 | 3,228,079 | -0.02(-0.33%) |
Mar 11, 2004 | 6.666 | 6.710 | 6.534 | 6.556 | 2,657,972 | -0.11(-1.65%) |
Mar 10, 2004 | 6.684 | 6.746 | 6.665 | 6.666 | 2,632,089 | -0.01(-0.11%) |
Mar 09, 2004 | 6.718 | 6.737 | 6.636 | 6.673 | 3,152,157 | -0.04(-0.67%) |
Mar 08, 2004 | 6.746 | 6.768 | 6.718 | 6.718 | 2,708,011 | -0.03(-0.41%) |
Mar 05, 2004 | 6.701 | 6.765 | 6.698 | 6.746 | 3,574,216 | +0.03(+0.45%) |
Mar 04, 2004 | 6.741 | 6.752 | 6.708 | 6.715 | 4,737,899 | -0.10(-1.53%) |
Mar 03, 2004 | 6.888 | 6.892 | 6.797 | 6.820 | 4,711,326 | -0.06(-0.91%) |
Mar 02, 2004 | 6.860 | 6.914 | 6.846 | 6.882 | 4,486,320 | +0.02(+0.36%) |
Mar 01, 2004 | 6.850 | 6.879 | 6.833 | 6.857 | 2,891,950 | +0.03(+0.40%) |
Feb 27, 2004 | 6.610 | 6.852 | 6.610 | 6.830 | 4,903,202 | +0.11(+1.70%) |
Feb 26, 2004 | 6.697 | 6.741 | 6.684 | 6.715 | 2,611,383 | +0.01(+0.17%) |
Feb 25, 2004 | 6.679 | 6.766 | 6.656 | 6.704 | 3,189,773 | +0.02(+0.37%) |
Feb 24, 2004 | 6.652 | 6.679 | 6.634 | 6.679 | 2,391,898 | +0.03(+0.48%) |
Feb 23, 2004 | 6.657 | 6.691 | 6.618 | 6.647 | 1,748,284 | -0.00(-0.07%) |
Feb 20, 2004 | 6.723 | 6.723 | 6.627 | 6.652 | 2,470,236 | -0.07(-1.06%) |
Feb 19, 2004 | 6.746 | 6.773 | 6.697 | 6.723 | 3,468,615 | -0.01(-0.13%) |
Feb 18, 2004 | 6.678 | 6.734 | 6.662 | 6.731 | 2,763,573 | +0.06(+0.82%) |
Feb 17, 2004 | 6.643 | 6.685 | 6.627 | 6.676 | 1,864,583 | +0.06(+0.94%) |
Feb 13, 2004 | 6.650 | 6.665 | 6.575 | 6.614 | 1,812,818 | -0.02(-0.37%) |
Feb 12, 2004 | 6.695 | 6.695 | 6.631 | 6.639 | 1,959,486 | -0.06(-0.87%) |
Feb 11, 2004 | 6.592 | 6.713 | 6.556 | 6.697 | 4,895,610 | +0.10(+1.58%) |
Feb 10, 2004 | 6.581 | 6.624 | 6.556 | 6.592 | 4,201,611 | +0.01(+0.18%) |
Feb 09, 2004 | 6.560 | 6.585 | 6.500 | 6.581 | 2,119,958 | +0.01(+0.22%) |
Feb 06, 2004 | 6.520 | 6.566 | 6.489 | 6.566 | 2,313,215 | +0.06(+0.85%) |
Feb 05, 2004 | 6.520 | 6.549 | 6.484 | 6.511 | 3,587,675 | -0.01(-0.13%) |
Feb 04, 2004 | 6.563 | 6.563 | 6.476 | 6.520 | 4,108,088 | -0.06(-0.84%) |
Feb 03, 2004 | 6.542 | 6.585 | 6.513 | 6.575 | 2,145,496 | +0.02(+0.33%) |