Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.501 | 6.651 | 6.496 | 6.611 | 790,696 | +0.09(+1.39%) |
Apr 29, 2004 | 6.541 | 6.605 | 6.499 | 6.521 | 993,090 | -0.03(-0.45%) |
Apr 28, 2004 | 6.440 | 6.550 | 6.400 | 6.550 | 1,315,067 | +0.17(+2.58%) |
Apr 27, 2004 | 6.298 | 6.400 | 6.298 | 6.385 | 450,170 | +0.10(+1.54%) |
Apr 26, 2004 | 6.279 | 6.370 | 6.259 | 6.288 | 546,564 | +0.02(+0.35%) |
Apr 23, 2004 | 6.289 | 6.289 | 6.239 | 6.266 | 217,300 | -0.05(-0.75%) |
Apr 22, 2004 | 6.083 | 6.319 | 6.083 | 6.313 | 511,783 | +0.21(+3.51%) |
Apr 21, 2004 | 6.083 | 6.107 | 6.044 | 6.099 | 244,132 | +0.03(+0.43%) |
Apr 20, 2004 | 6.058 | 6.137 | 6.055 | 6.073 | 201,400 | +0.04(+0.58%) |
Apr 19, 2004 | 6.118 | 6.118 | 6.030 | 6.038 | 334,894 | -0.06(-0.97%) |
Apr 16, 2004 | 6.111 | 6.134 | 6.076 | 6.097 | 286,863 | -0.01(-0.21%) |
Apr 15, 2004 | 6.018 | 6.122 | 6.016 | 6.110 | 387,895 | +0.09(+1.45%) |
Apr 14, 2004 | 6.038 | 6.073 | 5.997 | 6.023 | 666,477 | -0.02(-0.37%) |
Apr 13, 2004 | 6.028 | 6.064 | 6.018 | 6.045 | 717,489 | +0.04(+0.62%) |
Apr 12, 2004 | 5.982 | 6.091 | 5.972 | 6.008 | 502,507 | +0.05(+0.76%) |
Apr 08, 2004 | 6.016 | 6.016 | 5.947 | 5.962 | 376,632 | -0.05(-0.89%) |
Apr 07, 2004 | 6.048 | 6.048 | 5.886 | 6.016 | 569,751 | -0.04(-0.73%) |
Apr 06, 2004 | 6.002 | 6.077 | 6.002 | 6.060 | 554,514 | +0.04(+0.62%) |
Apr 05, 2004 | 5.967 | 6.043 | 5.930 | 6.023 | 571,408 | +0.06(+0.93%) |
Apr 02, 2004 | 6.013 | 6.018 | 5.915 | 5.967 | 418,701 | -0.05(-0.75%) |
Apr 01, 2004 | 5.917 | 6.018 | 5.899 | 6.013 | 421,682 | +0.09(+1.53%) |
Mar 31, 2004 | 5.989 | 6.027 | 5.922 | 5.922 | 540,601 | -0.07(-1.11%) |
Mar 30, 2004 | 5.760 | 6.014 | 5.759 | 5.988 | 884,109 | +0.23(+3.97%) |
Mar 29, 2004 | 5.640 | 5.763 | 5.640 | 5.760 | 368,682 | +0.10(+1.83%) |
Mar 26, 2004 | 5.563 | 5.680 | 5.531 | 5.656 | 493,895 | +0.09(+1.70%) |
Mar 25, 2004 | 5.535 | 5.570 | 5.518 | 5.562 | 460,439 | +0.02(+0.29%) |
Mar 24, 2004 | 5.575 | 5.585 | 5.509 | 5.546 | 800,634 | -0.03(-0.51%) |
Mar 23, 2004 | 5.555 | 5.597 | 5.537 | 5.574 | 461,432 | +0.04(+0.71%) |
Mar 22, 2004 | 5.550 | 5.560 | 5.530 | 5.535 | 468,720 | -0.07(-1.20%) |
Mar 19, 2004 | 5.600 | 5.611 | 5.566 | 5.602 | 415,388 | +0.00(+0.04%) |
Mar 18, 2004 | 5.639 | 5.639 | 5.584 | 5.600 | 454,476 | -0.04(-0.70%) |
Mar 17, 2004 | 5.555 | 5.670 | 5.539 | 5.639 | 427,645 | +0.10(+1.85%) |
Mar 16, 2004 | 5.519 | 5.559 | 5.504 | 5.537 | 391,538 | +0.00(+0.04%) |
Mar 15, 2004 | 5.580 | 5.595 | 5.505 | 5.535 | 312,038 | -0.05(-0.90%) |
Mar 12, 2004 | 5.612 | 5.625 | 5.570 | 5.585 | 947,378 | -0.03(-0.54%) |
Mar 11, 2004 | 5.655 | 5.698 | 5.605 | 5.615 | 337,544 | -0.05(-0.85%) |
Mar 10, 2004 | 5.796 | 5.796 | 5.640 | 5.663 | 723,452 | -0.13(-2.29%) |
Mar 09, 2004 | 5.837 | 5.845 | 5.786 | 5.796 | 448,182 | -0.04(-0.62%) |
Mar 08, 2004 | 5.791 | 5.851 | 5.781 | 5.832 | 465,739 | +0.05(+0.87%) |
Mar 05, 2004 | 5.836 | 5.896 | 5.781 | 5.782 | 846,346 | -0.05(-0.93%) |
Mar 04, 2004 | 5.873 | 5.873 | 5.816 | 5.836 | 490,582 | -0.03(-0.55%) |
Mar 03, 2004 | 5.898 | 5.927 | 5.858 | 5.869 | 961,622 | -0.03(-0.48%) |
Mar 02, 2004 | 5.937 | 5.941 | 5.860 | 5.897 | 601,883 | -0.05(-0.80%) |
Mar 01, 2004 | 5.872 | 5.969 | 5.869 | 5.944 | 1,236,229 | +0.07(+1.23%) |
Feb 27, 2004 | 5.736 | 5.872 | 5.736 | 5.872 | 2,051,107 | +0.11(+1.99%) |
Feb 26, 2004 | 5.680 | 5.779 | 5.635 | 5.757 | 804,277 | +0.07(+1.17%) |
Feb 25, 2004 | 5.535 | 5.691 | 5.522 | 5.691 | 872,515 | +0.16(+2.84%) |
Feb 24, 2004 | 5.499 | 5.534 | 5.461 | 5.534 | 654,552 | +0.02(+0.37%) |
Feb 23, 2004 | 5.570 | 5.571 | 5.441 | 5.513 | 531,989 | -0.07(-1.28%) |
Feb 20, 2004 | 5.597 | 5.597 | 5.525 | 5.585 | 899,015 | +0.01(+0.14%) |
Feb 19, 2004 | 5.577 | 5.650 | 5.531 | 5.577 | 1,234,241 | +0.00(+0.02%) |
Feb 18, 2004 | 5.605 | 5.610 | 5.535 | 5.576 | 802,952 | -0.03(-0.50%) |
Feb 17, 2004 | 5.680 | 5.680 | 5.539 | 5.604 | 1,171,966 | -0.07(-1.26%) |
Feb 13, 2004 | 5.711 | 5.741 | 5.675 | 5.675 | 1,973,594 | -0.06(-0.98%) |
Feb 12, 2004 | 5.784 | 5.784 | 5.705 | 5.732 | 916,903 | -0.05(-0.90%) |
Feb 11, 2004 | 5.816 | 5.816 | 5.742 | 5.784 | 534,639 | -0.02(-0.30%) |
Feb 10, 2004 | 5.645 | 5.805 | 5.636 | 5.801 | 1,353,160 | +0.17(+2.98%) |
Feb 09, 2004 | 5.671 | 5.680 | 5.586 | 5.633 | 1,937,156 | -0.04(-0.67%) |
Feb 06, 2004 | 5.590 | 5.762 | 5.539 | 5.671 | 1,748,343 | +0.09(+1.64%) |
Feb 05, 2004 | 5.422 | 5.602 | 5.422 | 5.580 | 2,507,240 | +0.13(+2.44%) |
Feb 04, 2004 | 5.389 | 5.553 | 5.370 | 5.447 | 1,632,074 | +0.06(+1.14%) |
Feb 03, 2004 | 5.424 | 5.460 | 5.361 | 5.386 | 1,287,241 | +0.02(+0.41%) |