Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.089 | 7.181 | 7.056 | 7.098 | 5,458,890 | +0.02(+0.26%) |
Apr 29, 2004 | 7.120 | 7.205 | 7.036 | 7.080 | 6,330,745 | -0.03(-0.44%) |
Apr 28, 2004 | 7.172 | 7.199 | 7.111 | 7.111 | 4,665,404 | -0.06(-0.85%) |
Apr 27, 2004 | 7.184 | 7.313 | 7.150 | 7.172 | 6,728,033 | -0.01(-0.18%) |
Apr 26, 2004 | 7.194 | 7.254 | 7.166 | 7.184 | 5,475,761 | +0.03(+0.41%) |
Apr 23, 2004 | 7.166 | 7.199 | 7.115 | 7.155 | 4,428,120 | -0.02(-0.31%) |
Apr 22, 2004 | 7.111 | 7.249 | 7.019 | 7.177 | 5,926,927 | +0.07(+0.96%) |
Apr 21, 2004 | 6.977 | 7.166 | 6.929 | 7.109 | 8,144,933 | +0.13(+1.82%) |
Apr 20, 2004 | 7.010 | 7.203 | 6.955 | 6.982 | 7,694,039 | -0.02(-0.34%) |
Apr 19, 2004 | 6.911 | 7.014 | 6.885 | 7.006 | 9,025,768 | +0.10(+1.38%) |
Apr 16, 2004 | 6.834 | 6.927 | 6.742 | 6.911 | 7,407,503 | +0.08(+1.13%) |
Apr 15, 2004 | 6.808 | 6.843 | 6.734 | 6.834 | 5,925,023 | +0.03(+0.40%) |
Apr 14, 2004 | 6.835 | 6.845 | 6.716 | 6.806 | 12,547,475 | -0.04(-0.56%) |
Apr 13, 2004 | 7.074 | 7.074 | 6.830 | 6.845 | 11,060,641 | -0.03(-0.37%) |
Apr 12, 2004 | 6.699 | 6.876 | 6.699 | 6.870 | 8,237,452 | +0.17(+2.55%) |
Apr 08, 2004 | 6.762 | 6.843 | 6.676 | 6.699 | 9,040,735 | -0.07(-1.03%) |
Apr 07, 2004 | 6.753 | 6.815 | 6.710 | 6.769 | 10,001,571 | -0.06(-0.81%) |
Apr 06, 2004 | 6.872 | 6.973 | 6.707 | 6.824 | 16,135,578 | -0.04(-0.56%) |
Apr 05, 2004 | 6.569 | 6.973 | 6.560 | 6.863 | 15,978,296 | +0.47(+7.39%) |
Apr 02, 2004 | 6.468 | 6.475 | 6.345 | 6.391 | 8,088,606 | -0.02(-0.34%) |
Apr 01, 2004 | 6.486 | 6.495 | 6.398 | 6.413 | 7,667,100 | -0.07(-1.13%) |
Mar 31, 2004 | 6.532 | 6.562 | 6.462 | 6.486 | 6,259,996 | -0.03(-0.45%) |
Mar 30, 2004 | 6.523 | 6.543 | 6.473 | 6.516 | 2,592,979 | -0.01(-0.23%) |
Mar 29, 2004 | 6.444 | 6.642 | 6.424 | 6.530 | 3,805,250 | +0.10(+1.54%) |
Mar 26, 2004 | 6.404 | 6.440 | 6.314 | 6.431 | 8,190,648 | -0.05(-0.74%) |
Mar 25, 2004 | 6.376 | 6.501 | 6.321 | 6.479 | 3,912,191 | +0.13(+2.05%) |
Mar 24, 2004 | 6.372 | 6.413 | 6.321 | 6.348 | 4,912,212 | +0.01(+0.17%) |
Mar 23, 2004 | 6.431 | 6.477 | 6.321 | 6.337 | 6,788,714 | -0.02(-0.32%) |
Mar 22, 2004 | 6.266 | 6.367 | 6.238 | 6.358 | 5,021,058 | +0.01(+0.12%) |
Mar 19, 2004 | 6.376 | 6.409 | 6.334 | 6.350 | 4,434,923 | -0.05(-0.75%) |
Mar 18, 2004 | 6.363 | 6.411 | 6.293 | 6.398 | 5,021,874 | +0.03(+0.55%) |
Mar 17, 2004 | 6.306 | 6.405 | 6.295 | 6.363 | 3,481,161 | +0.08(+1.23%) |
Mar 16, 2004 | 6.422 | 6.442 | 6.198 | 6.286 | 7,614,582 | -0.05(-0.81%) |
Mar 15, 2004 | 6.486 | 6.494 | 6.337 | 6.337 | 4,063,487 | -0.15(-2.29%) |
Mar 12, 2004 | 6.512 | 6.514 | 6.367 | 6.486 | 4,655,880 | -0.03(-0.42%) |
Mar 11, 2004 | 6.609 | 6.626 | 6.479 | 6.514 | 6,086,114 | -0.11(-1.72%) |
Mar 10, 2004 | 6.676 | 6.696 | 6.615 | 6.628 | 3,517,897 | -0.05(-0.72%) |
Mar 09, 2004 | 6.712 | 6.762 | 6.644 | 6.676 | 3,690,962 | -0.09(-1.30%) |
Mar 08, 2004 | 6.872 | 6.900 | 6.738 | 6.764 | 3,173,944 | -0.06(-0.89%) |
Mar 05, 2004 | 6.854 | 6.905 | 6.778 | 6.824 | 4,129,610 | -0.05(-0.70%) |
Mar 04, 2004 | 6.890 | 6.900 | 6.828 | 6.872 | 3,075,711 | -0.04(-0.53%) |
Mar 03, 2004 | 6.826 | 6.935 | 6.824 | 6.909 | 5,111,128 | +0.09(+1.27%) |
Mar 02, 2004 | 6.927 | 6.958 | 6.822 | 6.822 | 5,096,162 | -0.10(-1.49%) |
Mar 01, 2004 | 6.909 | 6.964 | 6.848 | 6.925 | 5,413,719 | +0.03(+0.51%) |
Feb 27, 2004 | 6.652 | 6.946 | 6.652 | 6.890 | 5,180,517 | +0.12(+1.79%) |
Feb 26, 2004 | 6.800 | 6.832 | 6.743 | 6.769 | 4,642,274 | -0.04(-0.57%) |
Feb 25, 2004 | 6.642 | 6.828 | 6.635 | 6.808 | 4,124,984 | +0.17(+2.63%) |
Feb 24, 2004 | 6.652 | 6.679 | 6.573 | 6.633 | 5,207,456 | -0.06(-0.82%) |
Feb 23, 2004 | 6.703 | 6.780 | 6.670 | 6.688 | 4,041,445 | -0.01(-0.22%) |
Feb 20, 2004 | 6.848 | 6.848 | 6.661 | 6.703 | 7,438,796 | -0.15(-2.12%) |
Feb 19, 2004 | 6.845 | 6.903 | 6.826 | 6.848 | 4,827,040 | +0.03(+0.38%) |
Feb 18, 2004 | 6.890 | 6.894 | 6.721 | 6.822 | 5,400,930 | -0.07(-0.99%) |
Feb 17, 2004 | 6.979 | 6.979 | 6.859 | 6.890 | 4,454,787 | +0.00(+0.00%) |
Feb 13, 2004 | 7.025 | 7.025 | 6.810 | 6.890 | 5,580,253 | -0.13(-1.91%) |
Feb 12, 2004 | 6.743 | 7.076 | 6.670 | 7.025 | 10,568,930 | +0.39(+5.81%) |
Feb 11, 2004 | 6.567 | 6.642 | 6.523 | 6.639 | 4,643,635 | +0.05(+0.81%) |
Feb 10, 2004 | 6.569 | 6.613 | 6.529 | 6.585 | 4,726,086 | -0.01(-0.17%) |
Feb 09, 2004 | 6.639 | 6.679 | 6.580 | 6.596 | 3,964,437 | -0.04(-0.61%) |
Feb 06, 2004 | 6.624 | 6.679 | 6.571 | 6.637 | 4,078,453 | +0.01(+0.08%) |
Feb 05, 2004 | 6.698 | 6.742 | 6.611 | 6.631 | 4,303,220 | -0.10(-1.50%) |
Feb 04, 2004 | 6.661 | 6.782 | 6.602 | 6.732 | 3,312,995 | +0.05(+0.80%) |
Feb 03, 2004 | 6.762 | 6.778 | 6.676 | 6.679 | 5,527,463 | -0.07(-1.09%) |