Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.950 | 6.091 | 5.950 | 6.061 | 165,157 | +0.10(+1.69%) |
Apr 29, 2004 | 5.920 | 5.970 | 5.900 | 5.960 | 100,736 | +0.04(+0.68%) |
Apr 28, 2004 | 5.830 | 5.920 | 5.828 | 5.920 | 99,990 | +0.09(+1.55%) |
Apr 27, 2004 | 5.828 | 5.830 | 5.820 | 5.830 | 46,761 | +0.00(+0.00%) |
Apr 26, 2004 | 5.830 | 5.830 | 5.809 | 5.830 | 48,751 | +0.00(+0.00%) |
Apr 23, 2004 | 5.820 | 5.830 | 5.799 | 5.830 | 60,441 | +0.00(+0.00%) |
Apr 22, 2004 | 5.739 | 5.830 | 5.739 | 5.830 | 104,467 | +0.09(+1.58%) |
Apr 21, 2004 | 5.862 | 5.862 | 5.719 | 5.739 | 77,355 | -0.12(-2.06%) |
Apr 20, 2004 | 5.759 | 5.930 | 5.759 | 5.860 | 59,695 | +0.09(+1.57%) |
Apr 19, 2004 | 5.749 | 5.777 | 5.729 | 5.769 | 15,172 | +0.01(+0.14%) |
Apr 16, 2004 | 5.647 | 5.761 | 5.639 | 5.761 | 75,117 | +0.12(+2.17%) |
Apr 15, 2004 | 5.669 | 5.709 | 5.629 | 5.639 | 145,010 | -0.02(-0.39%) |
Apr 14, 2004 | 5.719 | 5.723 | 5.639 | 5.661 | 128,345 | -0.06(-1.09%) |
Apr 13, 2004 | 5.749 | 5.757 | 5.709 | 5.723 | 233,807 | -0.04(-0.63%) |
Apr 12, 2004 | 5.759 | 5.765 | 5.749 | 5.759 | 74,370 | -0.01(-0.14%) |
Apr 08, 2004 | 5.830 | 5.830 | 5.749 | 5.767 | 103,969 | -0.06(-1.07%) |
Apr 07, 2004 | 5.820 | 5.830 | 5.799 | 5.830 | 67,655 | +0.00(+0.07%) |
Apr 06, 2004 | 5.765 | 5.828 | 5.765 | 5.826 | 61,685 | +0.06(+1.01%) |
Apr 05, 2004 | 5.769 | 5.789 | 5.759 | 5.767 | 87,304 | -0.01(-0.21%) |
Apr 02, 2004 | 5.769 | 5.809 | 5.769 | 5.779 | 166,401 | +0.03(+0.45%) |
Apr 01, 2004 | 5.767 | 5.767 | 5.729 | 5.753 | 71,386 | +0.01(+0.10%) |
Mar 31, 2004 | 5.659 | 5.747 | 5.649 | 5.747 | 149,985 | +0.10(+1.74%) |
Mar 30, 2004 | 5.659 | 5.673 | 5.645 | 5.649 | 78,599 | +0.00(+0.00%) |
Mar 29, 2004 | 5.663 | 5.673 | 5.649 | 5.649 | 100,985 | -0.01(-0.25%) |
Mar 26, 2004 | 5.709 | 5.709 | 5.645 | 5.663 | 84,320 | -0.04(-0.63%) |
Mar 25, 2004 | 5.900 | 5.900 | 5.689 | 5.699 | 171,376 | -0.16(-2.71%) |
Mar 24, 2004 | 5.900 | 5.906 | 5.840 | 5.858 | 35,319 | -0.02(-0.38%) |
Mar 23, 2004 | 5.952 | 5.952 | 5.870 | 5.880 | 47,756 | -0.07(-1.22%) |
Mar 22, 2004 | 6.071 | 6.073 | 5.950 | 5.952 | 60,939 | -0.13(-2.12%) |
Mar 19, 2004 | 6.091 | 6.091 | 6.071 | 6.081 | 79,594 | +0.00(+0.00%) |
Mar 18, 2004 | 6.091 | 6.091 | 6.081 | 6.081 | 273,605 | -0.01(-0.17%) |
Mar 17, 2004 | 6.111 | 6.115 | 6.081 | 6.091 | 50,990 | -0.02(-0.30%) |
Mar 16, 2004 | 6.041 | 6.121 | 6.041 | 6.109 | 47,259 | +0.07(+1.13%) |
Mar 15, 2004 | 6.031 | 6.049 | 6.010 | 6.041 | 39,299 | +0.02(+0.40%) |
Mar 12, 2004 | 6.041 | 6.043 | 5.990 | 6.017 | 55,964 | -0.00(-0.07%) |
Mar 11, 2004 | 5.940 | 6.061 | 5.940 | 6.021 | 83,822 | +0.07(+1.18%) |
Mar 10, 2004 | 5.952 | 5.958 | 5.950 | 5.950 | 50,741 | +0.00(+0.00%) |
Mar 09, 2004 | 6.041 | 6.041 | 5.950 | 5.950 | 33,578 | -0.08(-1.33%) |
Mar 08, 2004 | 6.031 | 6.047 | 6.010 | 6.031 | 32,086 | +0.00(+0.03%) |
Mar 05, 2004 | 5.982 | 6.031 | 5.982 | 6.029 | 15,172 | +0.05(+0.81%) |
Mar 04, 2004 | 5.930 | 5.998 | 5.930 | 5.980 | 51,984 | +0.07(+1.19%) |
Mar 03, 2004 | 6.101 | 6.101 | 5.870 | 5.910 | 113,172 | -0.20(-3.29%) |
Mar 02, 2004 | 6.141 | 6.302 | 6.111 | 6.111 | 166,401 | -0.04(-0.65%) |
Mar 01, 2004 | 6.051 | 6.151 | 6.051 | 6.151 | 68,649 | +0.12(+2.00%) |
Feb 27, 2004 | 6.021 | 6.212 | 5.990 | 6.031 | 382,798 | +0.02(+0.37%) |
Feb 26, 2004 | 5.799 | 6.008 | 5.789 | 6.008 | 314,645 | +0.24(+4.15%) |
Feb 25, 2004 | 5.699 | 5.789 | 5.629 | 5.769 | 267,884 | +0.09(+1.66%) |
Feb 24, 2004 | 5.669 | 5.677 | 5.629 | 5.675 | 93,771 | +0.03(+0.46%) |
Feb 23, 2004 | 5.709 | 5.719 | 5.649 | 5.649 | 47,259 | -0.06(-1.09%) |
Feb 20, 2004 | 5.709 | 5.711 | 5.705 | 5.711 | 25,121 | +0.00(+0.04%) |
Feb 19, 2004 | 5.759 | 5.769 | 5.699 | 5.709 | 36,563 | -0.05(-0.84%) |
Feb 18, 2004 | 5.729 | 5.759 | 5.729 | 5.757 | 46,015 | +0.01(+0.14%) |
Feb 17, 2004 | 5.769 | 5.769 | 5.699 | 5.749 | 122,624 | -0.01(-0.21%) |
Feb 13, 2004 | 5.801 | 5.870 | 5.729 | 5.761 | 108,447 | -0.04(-0.69%) |
Feb 12, 2004 | 5.809 | 5.830 | 5.789 | 5.801 | 47,259 | -0.03(-0.48%) |
Feb 11, 2004 | 5.749 | 5.830 | 5.719 | 5.830 | 79,345 | +0.07(+1.29%) |
Feb 10, 2004 | 5.729 | 5.755 | 5.709 | 5.755 | 43,030 | +0.03(+0.46%) |
Feb 09, 2004 | 5.568 | 5.729 | 5.568 | 5.729 | 161,924 | +0.17(+3.04%) |
Feb 06, 2004 | 5.488 | 5.582 | 5.488 | 5.560 | 98,249 | +0.08(+1.50%) |
Feb 05, 2004 | 5.448 | 5.478 | 5.436 | 5.478 | 171,376 | +0.04(+0.70%) |
Feb 04, 2004 | 5.528 | 5.528 | 5.428 | 5.440 | 194,010 | -0.08(-1.42%) |
Feb 03, 2004 | 5.608 | 5.612 | 5.518 | 5.518 | 228,833 | -0.09(-1.61%) |