Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.028 | 6.171 | 6.028 | 6.140 | 163,019 | +0.10(+1.69%) |
Apr 29, 2004 | 5.998 | 6.049 | 5.977 | 6.038 | 99,432 | +0.04(+0.68%) |
Apr 28, 2004 | 5.906 | 5.998 | 5.904 | 5.998 | 98,695 | +0.09(+1.55%) |
Apr 27, 2004 | 5.904 | 5.906 | 5.896 | 5.906 | 46,156 | +0.00(+0.00%) |
Apr 26, 2004 | 5.906 | 5.906 | 5.886 | 5.906 | 48,120 | +0.00(+0.00%) |
Apr 23, 2004 | 5.896 | 5.906 | 5.875 | 5.906 | 59,659 | +0.00(+0.00%) |
Apr 22, 2004 | 5.814 | 5.906 | 5.814 | 5.906 | 103,114 | +0.09(+1.58%) |
Apr 21, 2004 | 5.939 | 5.939 | 5.794 | 5.814 | 76,354 | -0.12(-2.06%) |
Apr 20, 2004 | 5.835 | 6.008 | 5.835 | 5.937 | 58,922 | +0.09(+1.57%) |
Apr 19, 2004 | 5.825 | 5.853 | 5.804 | 5.845 | 14,976 | +0.01(+0.14%) |
Apr 16, 2004 | 5.721 | 5.837 | 5.713 | 5.837 | 74,144 | +0.12(+2.17%) |
Apr 15, 2004 | 5.743 | 5.784 | 5.702 | 5.713 | 143,133 | -0.02(-0.39%) |
Apr 14, 2004 | 5.794 | 5.798 | 5.713 | 5.735 | 126,684 | -0.06(-1.09%) |
Apr 13, 2004 | 5.825 | 5.833 | 5.784 | 5.798 | 230,780 | -0.04(-0.63%) |
Apr 12, 2004 | 5.835 | 5.841 | 5.825 | 5.835 | 73,407 | -0.01(-0.14%) |
Apr 08, 2004 | 5.906 | 5.906 | 5.825 | 5.843 | 102,623 | -0.06(-1.07%) |
Apr 07, 2004 | 5.896 | 5.906 | 5.875 | 5.906 | 66,779 | +0.00(+0.07%) |
Apr 06, 2004 | 5.841 | 5.904 | 5.841 | 5.902 | 60,886 | +0.06(+1.01%) |
Apr 05, 2004 | 5.845 | 5.865 | 5.835 | 5.843 | 86,174 | -0.01(-0.21%) |
Apr 02, 2004 | 5.845 | 5.886 | 5.845 | 5.855 | 164,247 | +0.03(+0.45%) |
Apr 01, 2004 | 5.843 | 5.843 | 5.804 | 5.829 | 70,461 | +0.01(+0.10%) |
Mar 31, 2004 | 5.733 | 5.823 | 5.723 | 5.823 | 148,043 | +0.10(+1.74%) |
Mar 30, 2004 | 5.733 | 5.747 | 5.719 | 5.723 | 77,581 | +0.00(+0.00%) |
Mar 29, 2004 | 5.737 | 5.747 | 5.723 | 5.723 | 99,677 | -0.01(-0.25%) |
Mar 26, 2004 | 5.784 | 5.784 | 5.719 | 5.737 | 83,228 | -0.04(-0.63%) |
Mar 25, 2004 | 5.977 | 5.977 | 5.763 | 5.774 | 169,157 | -0.16(-2.71%) |
Mar 24, 2004 | 5.977 | 5.983 | 5.916 | 5.935 | 34,862 | -0.02(-0.38%) |
Mar 23, 2004 | 6.030 | 6.030 | 5.947 | 5.957 | 47,138 | -0.07(-1.22%) |
Mar 22, 2004 | 6.150 | 6.152 | 6.028 | 6.030 | 60,150 | -0.13(-2.12%) |
Mar 19, 2004 | 6.171 | 6.171 | 6.150 | 6.161 | 78,563 | +0.00(+0.00%) |
Mar 18, 2004 | 6.171 | 6.171 | 6.161 | 6.161 | 270,062 | -0.01(-0.17%) |
Mar 17, 2004 | 6.191 | 6.195 | 6.161 | 6.171 | 50,329 | -0.02(-0.30%) |
Mar 16, 2004 | 6.120 | 6.201 | 6.120 | 6.189 | 46,647 | +0.07(+1.13%) |
Mar 15, 2004 | 6.110 | 6.128 | 6.089 | 6.120 | 38,790 | +0.02(+0.40%) |
Mar 12, 2004 | 6.120 | 6.122 | 6.069 | 6.095 | 55,240 | -0.00(-0.07%) |
Mar 11, 2004 | 6.018 | 6.140 | 6.018 | 6.100 | 82,737 | +0.07(+1.18%) |
Mar 10, 2004 | 6.030 | 6.036 | 6.028 | 6.028 | 50,084 | +0.00(+0.00%) |
Mar 09, 2004 | 6.120 | 6.120 | 6.028 | 6.028 | 33,144 | -0.08(-1.33%) |
Mar 08, 2004 | 6.110 | 6.126 | 6.089 | 6.110 | 31,671 | +0.00(+0.03%) |
Mar 05, 2004 | 6.061 | 6.110 | 6.061 | 6.108 | 14,976 | +0.05(+0.81%) |
Mar 04, 2004 | 6.008 | 6.077 | 6.008 | 6.059 | 51,311 | +0.07(+1.19%) |
Mar 03, 2004 | 6.181 | 6.181 | 5.947 | 5.987 | 111,707 | -0.20(-3.29%) |
Mar 02, 2004 | 6.222 | 6.385 | 6.191 | 6.191 | 164,247 | -0.04(-0.65%) |
Mar 01, 2004 | 6.130 | 6.232 | 6.130 | 6.232 | 67,761 | +0.12(+2.00%) |
Feb 27, 2004 | 6.100 | 6.293 | 6.069 | 6.110 | 377,842 | +0.02(+0.37%) |
Feb 26, 2004 | 5.875 | 6.087 | 5.865 | 6.087 | 310,572 | +0.24(+4.15%) |
Feb 25, 2004 | 5.774 | 5.865 | 5.702 | 5.845 | 264,416 | +0.10(+1.66%) |
Feb 24, 2004 | 5.743 | 5.751 | 5.702 | 5.749 | 92,557 | +0.03(+0.46%) |
Feb 23, 2004 | 5.784 | 5.794 | 5.723 | 5.723 | 46,647 | -0.06(-1.09%) |
Feb 20, 2004 | 5.784 | 5.786 | 5.780 | 5.786 | 24,796 | +0.00(+0.04%) |
Feb 19, 2004 | 5.835 | 5.845 | 5.774 | 5.784 | 36,090 | -0.05(-0.84%) |
Feb 18, 2004 | 5.804 | 5.835 | 5.804 | 5.833 | 45,419 | +0.01(+0.14%) |
Feb 17, 2004 | 5.845 | 5.845 | 5.774 | 5.825 | 121,037 | -0.01(-0.21%) |
Feb 13, 2004 | 5.878 | 5.947 | 5.804 | 5.837 | 107,043 | -0.04(-0.69%) |
Feb 12, 2004 | 5.886 | 5.906 | 5.865 | 5.878 | 46,647 | -0.03(-0.48%) |
Feb 11, 2004 | 5.825 | 5.906 | 5.794 | 5.906 | 78,318 | +0.08(+1.29%) |
Feb 10, 2004 | 5.804 | 5.831 | 5.784 | 5.831 | 42,473 | +0.03(+0.46%) |
Feb 09, 2004 | 5.641 | 5.804 | 5.641 | 5.804 | 159,828 | +0.17(+3.04%) |
Feb 06, 2004 | 5.560 | 5.656 | 5.560 | 5.633 | 96,977 | +0.08(+1.50%) |
Feb 05, 2004 | 5.519 | 5.550 | 5.507 | 5.550 | 169,157 | +0.04(+0.70%) |
Feb 04, 2004 | 5.601 | 5.601 | 5.499 | 5.511 | 191,499 | -0.08(-1.42%) |
Feb 03, 2004 | 5.682 | 5.686 | 5.590 | 5.590 | 225,870 | -0.09(-1.61%) |