Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.023 | 6.165 | 6.023 | 6.135 | 163,162 | +0.10(+1.69%) |
Apr 29, 2004 | 5.992 | 6.043 | 5.972 | 6.033 | 99,519 | +0.04(+0.68%) |
Apr 28, 2004 | 5.901 | 5.992 | 5.899 | 5.992 | 98,782 | +0.09(+1.55%) |
Apr 27, 2004 | 5.899 | 5.901 | 5.891 | 5.901 | 46,196 | +0.00(+0.00%) |
Apr 26, 2004 | 5.901 | 5.901 | 5.881 | 5.901 | 48,162 | +0.00(+0.00%) |
Apr 23, 2004 | 5.891 | 5.901 | 5.870 | 5.901 | 59,711 | +0.00(+0.00%) |
Apr 22, 2004 | 5.809 | 5.901 | 5.809 | 5.901 | 103,205 | +0.09(+1.58%) |
Apr 21, 2004 | 5.933 | 5.933 | 5.789 | 5.809 | 76,420 | -0.12(-2.06%) |
Apr 20, 2004 | 5.830 | 6.003 | 5.830 | 5.931 | 58,974 | +0.09(+1.57%) |
Apr 19, 2004 | 5.819 | 5.848 | 5.799 | 5.840 | 14,989 | +0.01(+0.14%) |
Apr 16, 2004 | 5.716 | 5.832 | 5.708 | 5.832 | 74,209 | +0.12(+2.17%) |
Apr 15, 2004 | 5.738 | 5.779 | 5.697 | 5.708 | 143,258 | -0.02(-0.39%) |
Apr 14, 2004 | 5.789 | 5.793 | 5.708 | 5.730 | 126,794 | -0.06(-1.09%) |
Apr 13, 2004 | 5.819 | 5.828 | 5.779 | 5.793 | 230,982 | -0.04(-0.63%) |
Apr 12, 2004 | 5.830 | 5.836 | 5.819 | 5.830 | 73,472 | -0.01(-0.14%) |
Apr 08, 2004 | 5.901 | 5.901 | 5.819 | 5.838 | 102,713 | -0.06(-1.07%) |
Apr 07, 2004 | 5.891 | 5.901 | 5.870 | 5.901 | 66,837 | +0.00(+0.07%) |
Apr 06, 2004 | 5.836 | 5.899 | 5.836 | 5.897 | 60,940 | +0.06(+1.01%) |
Apr 05, 2004 | 5.840 | 5.860 | 5.830 | 5.838 | 86,249 | -0.01(-0.21%) |
Apr 02, 2004 | 5.840 | 5.881 | 5.840 | 5.850 | 164,390 | +0.03(+0.45%) |
Apr 01, 2004 | 5.838 | 5.838 | 5.799 | 5.824 | 70,523 | +0.01(+0.11%) |
Mar 31, 2004 | 5.728 | 5.817 | 5.718 | 5.817 | 148,173 | +0.10(+1.74%) |
Mar 30, 2004 | 5.728 | 5.742 | 5.714 | 5.718 | 77,649 | +0.00(+0.00%) |
Mar 29, 2004 | 5.732 | 5.742 | 5.718 | 5.718 | 99,764 | -0.01(-0.25%) |
Mar 26, 2004 | 5.779 | 5.779 | 5.714 | 5.732 | 83,301 | -0.04(-0.63%) |
Mar 25, 2004 | 5.972 | 5.972 | 5.758 | 5.769 | 169,305 | -0.16(-2.71%) |
Mar 24, 2004 | 5.972 | 5.978 | 5.911 | 5.929 | 34,893 | -0.02(-0.38%) |
Mar 23, 2004 | 6.025 | 6.025 | 5.942 | 5.952 | 47,179 | -0.07(-1.22%) |
Mar 22, 2004 | 6.145 | 6.147 | 6.023 | 6.025 | 60,202 | -0.13(-2.12%) |
Mar 19, 2004 | 6.165 | 6.165 | 6.145 | 6.155 | 78,632 | +0.00(+0.00%) |
Mar 18, 2004 | 6.165 | 6.165 | 6.155 | 6.155 | 270,299 | -0.01(-0.16%) |
Mar 17, 2004 | 6.186 | 6.190 | 6.155 | 6.165 | 50,373 | -0.02(-0.30%) |
Mar 16, 2004 | 6.115 | 6.196 | 6.115 | 6.184 | 46,688 | +0.07(+1.13%) |
Mar 15, 2004 | 6.104 | 6.123 | 6.084 | 6.115 | 38,824 | +0.02(+0.40%) |
Mar 12, 2004 | 6.115 | 6.117 | 6.064 | 6.090 | 55,288 | -0.00(-0.07%) |
Mar 11, 2004 | 6.013 | 6.135 | 6.013 | 6.094 | 82,809 | +0.07(+1.18%) |
Mar 10, 2004 | 6.025 | 6.031 | 6.023 | 6.023 | 50,128 | +0.00(+0.00%) |
Mar 09, 2004 | 6.115 | 6.115 | 6.023 | 6.023 | 33,173 | -0.08(-1.33%) |
Mar 08, 2004 | 6.104 | 6.121 | 6.084 | 6.104 | 31,698 | +0.00(+0.03%) |
Mar 05, 2004 | 6.056 | 6.104 | 6.056 | 6.102 | 14,989 | +0.05(+0.81%) |
Mar 04, 2004 | 6.003 | 6.072 | 6.003 | 6.053 | 51,356 | +0.07(+1.19%) |
Mar 03, 2004 | 6.176 | 6.176 | 5.942 | 5.982 | 111,805 | -0.20(-3.29%) |
Mar 02, 2004 | 6.216 | 6.379 | 6.186 | 6.186 | 164,390 | -0.04(-0.65%) |
Mar 01, 2004 | 6.125 | 6.226 | 6.125 | 6.226 | 67,820 | +0.12(+2.00%) |
Feb 27, 2004 | 6.094 | 6.287 | 6.064 | 6.104 | 378,173 | +0.02(+0.37%) |
Feb 26, 2004 | 5.870 | 6.082 | 5.860 | 6.082 | 310,843 | +0.24(+4.15%) |
Feb 25, 2004 | 5.769 | 5.860 | 5.697 | 5.840 | 264,647 | +0.10(+1.66%) |
Feb 24, 2004 | 5.738 | 5.746 | 5.697 | 5.744 | 92,638 | +0.03(+0.46%) |
Feb 23, 2004 | 5.779 | 5.789 | 5.718 | 5.718 | 46,688 | -0.06(-1.09%) |
Feb 20, 2004 | 5.779 | 5.781 | 5.775 | 5.781 | 24,818 | +0.00(+0.04%) |
Feb 19, 2004 | 5.830 | 5.840 | 5.769 | 5.779 | 36,121 | -0.05(-0.84%) |
Feb 18, 2004 | 5.799 | 5.830 | 5.799 | 5.828 | 45,459 | +0.01(+0.14%) |
Feb 17, 2004 | 5.840 | 5.840 | 5.769 | 5.819 | 121,143 | -0.01(-0.21%) |
Feb 13, 2004 | 5.872 | 5.942 | 5.799 | 5.832 | 107,136 | -0.04(-0.69%) |
Feb 12, 2004 | 5.881 | 5.901 | 5.860 | 5.872 | 46,688 | -0.03(-0.48%) |
Feb 11, 2004 | 5.819 | 5.901 | 5.789 | 5.901 | 78,386 | +0.08(+1.29%) |
Feb 10, 2004 | 5.799 | 5.826 | 5.779 | 5.826 | 42,510 | +0.03(+0.46%) |
Feb 09, 2004 | 5.636 | 5.799 | 5.636 | 5.799 | 159,967 | +0.17(+3.04%) |
Feb 06, 2004 | 5.555 | 5.651 | 5.555 | 5.628 | 97,061 | +0.08(+1.50%) |
Feb 05, 2004 | 5.514 | 5.545 | 5.502 | 5.545 | 169,305 | +0.04(+0.70%) |
Feb 04, 2004 | 5.596 | 5.596 | 5.494 | 5.506 | 191,666 | -0.08(-1.42%) |
Feb 03, 2004 | 5.677 | 5.681 | 5.585 | 5.585 | 226,068 | -0.09(-1.61%) |