Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.741 | 5.755 | 5.682 | 5.700 | 1,373,489 | -0.01(-0.16%) |
Apr 29, 2004 | 5.750 | 5.781 | 5.678 | 5.709 | 1,510,528 | -0.05(-0.79%) |
Apr 28, 2004 | 5.814 | 5.817 | 5.752 | 5.754 | 1,152,832 | -0.15(-2.58%) |
Apr 27, 2004 | 5.891 | 5.937 | 5.890 | 5.906 | 832,300 | +0.04(+0.62%) |
Apr 26, 2004 | 5.908 | 5.936 | 5.857 | 5.870 | 1,082,377 | -0.04(-0.72%) |
Apr 23, 2004 | 5.894 | 5.927 | 5.868 | 5.913 | 404,149 | +0.04(+0.62%) |
Apr 22, 2004 | 5.848 | 5.914 | 5.837 | 5.877 | 2,399,347 | -0.02(-0.33%) |
Apr 21, 2004 | 5.887 | 5.941 | 5.861 | 5.896 | 816,041 | -0.03(-0.52%) |
Apr 20, 2004 | 6.007 | 6.038 | 5.926 | 5.927 | 692,164 | -0.12(-1.97%) |
Apr 19, 2004 | 5.997 | 6.049 | 5.981 | 6.046 | 778,104 | +0.05(+0.77%) |
Apr 16, 2004 | 5.961 | 6.025 | 5.949 | 5.999 | 887,270 | +0.07(+1.18%) |
Apr 15, 2004 | 5.948 | 5.971 | 5.918 | 5.930 | 950,757 | -0.05(-0.84%) |
Apr 14, 2004 | 5.905 | 6.012 | 5.895 | 5.980 | 634,096 | -0.02(-0.28%) |
Apr 13, 2004 | 6.071 | 6.071 | 5.994 | 5.997 | 598,482 | -0.07(-1.11%) |
Apr 12, 2004 | 6.034 | 6.064 | 6.015 | 6.064 | 357,695 | +0.03(+0.54%) |
Apr 08, 2004 | 6.109 | 6.111 | 6.012 | 6.032 | 1,106,378 | +0.01(+0.09%) |
Apr 07, 2004 | 5.994 | 6.038 | 5.987 | 6.027 | 541,963 | +0.03(+0.56%) |
Apr 06, 2004 | 5.983 | 6.018 | 5.966 | 5.993 | 498,605 | -0.00(-0.02%) |
Apr 05, 2004 | 5.948 | 5.999 | 5.935 | 5.994 | 870,237 | -0.04(-0.60%) |
Apr 02, 2004 | 5.996 | 6.059 | 5.979 | 6.030 | 963,919 | +0.07(+1.21%) |
Apr 01, 2004 | 5.903 | 5.989 | 5.888 | 5.958 | 1,025,084 | +0.08(+1.30%) |
Mar 31, 2004 | 5.838 | 5.905 | 5.838 | 5.882 | 1,081,603 | +0.06(+1.04%) |
Mar 30, 2004 | 5.790 | 5.854 | 5.782 | 5.821 | 948,435 | -0.03(-0.57%) |
Mar 29, 2004 | 5.833 | 5.873 | 5.821 | 5.855 | 1,261,999 | +0.07(+1.14%) |
Mar 26, 2004 | 5.803 | 5.829 | 5.766 | 5.789 | 1,008,051 | -0.03(-0.55%) |
Mar 25, 2004 | 5.745 | 5.835 | 5.732 | 5.821 | 1,419,943 | +0.18(+3.14%) |
Mar 24, 2004 | 5.695 | 5.726 | 5.644 | 5.644 | 854,753 | -0.12(-2.11%) |
Mar 23, 2004 | 5.823 | 5.826 | 5.728 | 5.766 | 1,237,998 | +0.02(+0.40%) |
Mar 22, 2004 | 5.759 | 5.794 | 5.714 | 5.742 | 775,007 | -0.11(-1.88%) |
Mar 19, 2004 | 5.890 | 5.935 | 5.842 | 5.852 | 952,306 | -0.05(-0.85%) |
Mar 18, 2004 | 5.865 | 5.918 | 5.830 | 5.903 | 1,467,171 | -0.04(-0.74%) |
Mar 17, 2004 | 5.923 | 5.961 | 5.877 | 5.947 | 963,145 | +0.09(+1.50%) |
Mar 16, 2004 | 5.881 | 5.908 | 5.793 | 5.859 | 2,112,107 | +0.20(+3.59%) |
Mar 15, 2004 | 5.766 | 5.767 | 5.629 | 5.656 | 3,305,974 | -0.35(-5.79%) |
Mar 12, 2004 | 6.025 | 6.025 | 5.956 | 6.003 | 1,743,572 | -0.06(-0.92%) |
Mar 11, 2004 | 6.103 | 6.127 | 6.058 | 6.059 | 1,408,329 | -0.06(-0.99%) |
Mar 10, 2004 | 6.187 | 6.205 | 6.116 | 6.120 | 1,071,538 | -0.14(-2.31%) |
Mar 09, 2004 | 6.290 | 6.329 | 6.226 | 6.264 | 1,137,348 | -0.04(-0.64%) |
Mar 08, 2004 | 6.329 | 6.368 | 6.297 | 6.304 | 887,270 | -0.03(-0.41%) |
Mar 05, 2004 | 6.281 | 6.377 | 6.277 | 6.330 | 1,007,276 | +0.07(+1.20%) |
Mar 04, 2004 | 6.235 | 6.277 | 6.216 | 6.255 | 1,236,449 | +0.03(+0.54%) |
Mar 03, 2004 | 6.188 | 6.233 | 6.149 | 6.222 | 2,101,268 | -0.07(-1.05%) |
Mar 02, 2004 | 6.373 | 6.387 | 6.263 | 6.288 | 1,458,654 | -0.16(-2.48%) |
Mar 01, 2004 | 6.386 | 6.453 | 6.365 | 6.448 | 1,145,090 | +0.09(+1.44%) |
Feb 27, 2004 | 6.325 | 6.412 | 6.258 | 6.356 | 2,385,411 | +0.08(+1.32%) |
Feb 26, 2004 | 6.223 | 6.297 | 6.201 | 6.273 | 1,775,316 | -0.06(-1.00%) |
Feb 25, 2004 | 6.308 | 6.339 | 6.290 | 6.337 | 1,412,975 | -0.02(-0.35%) |
Feb 24, 2004 | 6.286 | 6.410 | 6.285 | 6.359 | 1,281,355 | +0.06(+0.98%) |
Feb 23, 2004 | 6.384 | 6.399 | 6.297 | 6.297 | 1,735,830 | -0.08(-1.22%) |
Feb 20, 2004 | 6.452 | 6.452 | 6.331 | 6.374 | 2,145,399 | -0.16(-2.43%) |
Feb 19, 2004 | 6.661 | 6.667 | 6.523 | 6.533 | 1,119,540 | -0.02(-0.37%) |
Feb 18, 2004 | 6.619 | 6.640 | 6.556 | 6.557 | 966,242 | -0.12(-1.74%) |
Feb 17, 2004 | 6.643 | 6.674 | 6.599 | 6.674 | 1,455,557 | +0.23(+3.55%) |
Feb 13, 2004 | 6.537 | 6.554 | 6.427 | 6.445 | 1,051,408 | -0.09(-1.40%) |
Feb 12, 2004 | 6.548 | 6.587 | 6.537 | 6.537 | 1,101,733 | -0.07(-1.09%) |
Feb 11, 2004 | 6.464 | 6.613 | 6.444 | 6.609 | 1,853,513 | +0.10(+1.53%) |
Feb 10, 2004 | 6.471 | 6.516 | 6.466 | 6.510 | 2,112,881 | +0.06(+0.98%) |
Feb 09, 2004 | 6.458 | 6.481 | 6.435 | 6.446 | 1,241,869 | +0.04(+0.65%) |
Feb 06, 2004 | 6.315 | 6.415 | 6.315 | 6.405 | 1,383,554 | +0.18(+2.82%) |
Feb 05, 2004 | 6.233 | 6.271 | 6.210 | 6.229 | 5,432,018 | +0.17(+2.84%) |
Feb 04, 2004 | 6.102 | 6.120 | 6.056 | 6.058 | 908,949 | -0.11(-1.82%) |
Feb 03, 2004 | 6.135 | 6.210 | 6.129 | 6.170 | 1,537,626 | +0.08(+1.31%) |