Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.819 | 5.903 | 5.742 | 5.742 | 199,060 | -0.13(-2.21%) |
Apr 29, 2004 | 5.994 | 6.079 | 5.742 | 5.872 | 202,722 | -0.10(-1.66%) |
Apr 28, 2004 | 6.134 | 6.134 | 5.929 | 5.971 | 108,816 | -0.14(-2.32%) |
Apr 27, 2004 | 6.040 | 6.117 | 6.017 | 6.113 | 79,257 | +0.03(+0.45%) |
Apr 26, 2004 | 6.017 | 6.300 | 6.017 | 6.086 | 24,588 | +0.02(+0.25%) |
Apr 23, 2004 | 6.048 | 6.155 | 6.048 | 6.071 | 25,503 | +0.05(+0.89%) |
Apr 22, 2004 | 6.117 | 6.193 | 6.017 | 6.017 | 27,073 | -0.01(-0.13%) |
Apr 21, 2004 | 6.033 | 6.109 | 5.895 | 6.025 | 124,772 | +0.05(+0.90%) |
Apr 20, 2004 | 6.059 | 6.071 | 5.949 | 5.971 | 126,472 | -0.11(-1.88%) |
Apr 19, 2004 | 6.147 | 6.147 | 5.849 | 6.086 | 132,227 | -0.05(-0.87%) |
Apr 16, 2004 | 6.270 | 6.392 | 6.117 | 6.140 | 81,742 | -0.07(-1.11%) |
Apr 15, 2004 | 6.147 | 6.254 | 6.117 | 6.208 | 39,367 | +0.05(+0.87%) |
Apr 14, 2004 | 6.319 | 6.319 | 6.132 | 6.155 | 43,944 | -0.15(-2.31%) |
Apr 13, 2004 | 6.499 | 6.583 | 6.201 | 6.300 | 82,135 | -0.24(-3.63%) |
Apr 12, 2004 | 6.499 | 6.736 | 6.476 | 6.537 | 64,217 | +0.10(+1.54%) |
Apr 08, 2004 | 6.499 | 6.805 | 6.346 | 6.438 | 142,559 | -0.02(-0.25%) |
Apr 07, 2004 | 6.346 | 6.476 | 6.208 | 6.454 | 194,090 | +0.15(+2.32%) |
Apr 06, 2004 | 6.338 | 6.384 | 6.117 | 6.308 | 41,459 | +0.02(+0.36%) |
Apr 05, 2004 | 6.285 | 6.423 | 6.163 | 6.285 | 44,729 | +0.06(+0.98%) |
Apr 02, 2004 | 6.239 | 6.285 | 6.163 | 6.224 | 109,077 | +0.03(+0.49%) |
Apr 01, 2004 | 6.109 | 6.247 | 6.101 | 6.193 | 40,936 | +0.11(+1.89%) |
Mar 31, 2004 | 5.987 | 6.101 | 5.887 | 6.079 | 35,574 | +0.09(+1.53%) |
Mar 30, 2004 | 6.056 | 6.094 | 5.926 | 5.987 | 61,732 | -0.11(-1.88%) |
Mar 29, 2004 | 6.010 | 6.163 | 5.895 | 6.101 | 63,040 | +0.12(+2.05%) |
Mar 26, 2004 | 5.887 | 6.117 | 5.884 | 5.979 | 61,863 | +0.00(+0.00%) |
Mar 25, 2004 | 6.048 | 6.063 | 5.750 | 5.979 | 164,139 | -0.12(-2.02%) |
Mar 24, 2004 | 6.132 | 6.132 | 6.002 | 6.103 | 130,396 | -0.09(-1.46%) |
Mar 23, 2004 | 6.147 | 6.323 | 6.079 | 6.193 | 119,671 | +0.12(+2.02%) |
Mar 22, 2004 | 6.239 | 6.247 | 6.040 | 6.071 | 315,985 | -0.34(-5.25%) |
Mar 19, 2004 | 6.488 | 6.545 | 6.392 | 6.407 | 70,364 | -0.08(-1.30%) |
Mar 18, 2004 | 6.270 | 6.545 | 6.270 | 6.491 | 135,889 | +0.17(+2.66%) |
Mar 17, 2004 | 6.400 | 6.476 | 6.277 | 6.323 | 143,605 | -0.10(-1.55%) |
Mar 16, 2004 | 6.384 | 6.575 | 6.338 | 6.423 | 244,705 | +0.04(+0.60%) |
Mar 15, 2004 | 6.231 | 6.652 | 6.208 | 6.384 | 366,469 | +0.22(+3.60%) |
Mar 12, 2004 | 6.101 | 6.231 | 6.101 | 6.163 | 471,623 | +0.02(+0.25%) |
Mar 11, 2004 | 6.033 | 6.308 | 5.949 | 6.147 | 418,392 | +0.05(+0.75%) |
Mar 10, 2004 | 6.063 | 6.201 | 5.956 | 6.101 | 1,198,154 | +0.15(+2.44%) |
Mar 09, 2004 | 5.949 | 6.086 | 5.857 | 5.956 | 90,898 | +0.01(+0.13%) |
Mar 08, 2004 | 5.964 | 6.040 | 5.880 | 5.949 | 112,870 | +0.02(+0.39%) |
Mar 05, 2004 | 5.994 | 6.017 | 5.887 | 5.926 | 131,180 | -0.04(-0.64%) |
Mar 04, 2004 | 5.819 | 6.010 | 5.811 | 5.964 | 161,523 | +0.16(+2.77%) |
Mar 03, 2004 | 5.849 | 5.872 | 5.734 | 5.803 | 24,326 | -0.06(-1.04%) |
Mar 02, 2004 | 5.918 | 5.933 | 5.773 | 5.864 | 32,566 | +0.02(+0.26%) |
Mar 01, 2004 | 5.734 | 5.910 | 5.673 | 5.849 | 53,230 | +0.11(+1.99%) |
Feb 27, 2004 | 5.689 | 5.811 | 5.666 | 5.735 | 32,958 | +0.06(+1.09%) |
Feb 26, 2004 | 5.826 | 5.857 | 5.598 | 5.673 | 87,628 | -0.30(-4.99%) |
Feb 25, 2004 | 5.933 | 6.009 | 5.811 | 5.971 | 17,918 | +0.08(+1.43%) |
Feb 24, 2004 | 5.864 | 5.918 | 5.780 | 5.887 | 53,754 | +0.02(+0.26%) |
Feb 23, 2004 | 6.086 | 6.124 | 5.864 | 5.872 | 134,973 | -0.14(-2.29%) |
Feb 20, 2004 | 6.075 | 6.079 | 5.964 | 6.010 | 68,402 | -0.07(-1.13%) |
Feb 19, 2004 | 6.132 | 6.193 | 6.018 | 6.079 | 76,642 | -0.07(-1.12%) |
Feb 18, 2004 | 6.247 | 6.407 | 6.079 | 6.147 | 274,917 | -0.13(-2.07%) |
Feb 17, 2004 | 6.201 | 6.308 | 6.186 | 6.277 | 122,418 | +0.38(+6.49%) |
Feb 13, 2004 | 5.872 | 5.964 | 5.872 | 5.895 | 33,874 | -0.05(-0.89%) |
Feb 12, 2004 | 6.010 | 6.033 | 5.864 | 5.948 | 35,443 | -0.05(-0.90%) |
Feb 11, 2004 | 5.864 | 6.079 | 5.811 | 6.002 | 41,329 | +0.14(+2.36%) |
Feb 10, 2004 | 5.903 | 5.949 | 5.765 | 5.864 | 49,307 | -0.02(-0.40%) |
Feb 09, 2004 | 5.887 | 5.933 | 5.819 | 5.887 | 82,789 | +0.04(+0.65%) |
Feb 06, 2004 | 5.773 | 5.895 | 5.734 | 5.849 | 54,800 | +0.07(+1.19%) |
Feb 05, 2004 | 5.635 | 5.864 | 5.635 | 5.780 | 39,105 | +0.11(+2.02%) |
Feb 04, 2004 | 5.864 | 5.864 | 5.543 | 5.666 | 59,901 | -0.18(-3.14%) |
Feb 03, 2004 | 5.734 | 5.910 | 5.734 | 5.849 | 113,916 | +0.05(+0.92%) |