Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.843 | 5.947 | 5.843 | 5.930 | 15,232 | +0.15(+2.53%) |
Apr 29, 2004 | 5.875 | 5.875 | 5.784 | 5.784 | 9,078 | -0.12(-2.09%) |
Apr 28, 2004 | 5.851 | 5.908 | 5.851 | 5.908 | 1,230 | +0.06(+1.00%) |
Apr 27, 2004 | 5.687 | 5.849 | 5.687 | 5.849 | 8,308 | +0.16(+2.86%) |
Apr 26, 2004 | 5.687 | 5.687 | 5.687 | 5.687 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 5.719 | 5.719 | 5.466 | 5.687 | 1,384 | -0.10(-1.69%) |
Apr 22, 2004 | 5.693 | 5.817 | 5.693 | 5.784 | 12,155 | +0.01(+0.23%) |
Apr 21, 2004 | 5.687 | 5.771 | 5.687 | 5.771 | 14,925 | +0.05(+0.91%) |
Apr 20, 2004 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 5.687 | 5.726 | 5.687 | 5.719 | 8,462 | +0.00(+0.00%) |
Apr 16, 2004 | 5.752 | 5.804 | 5.719 | 5.719 | 7,385 | +0.10(+1.73%) |
Apr 15, 2004 | 5.745 | 5.817 | 5.589 | 5.622 | 36,620 | -0.03(-0.57%) |
Apr 14, 2004 | 5.661 | 5.661 | 5.654 | 5.654 | 2,308 | -0.08(-1.47%) |
Apr 13, 2004 | 5.739 | 5.739 | 5.739 | 5.739 | 1,692 | +0.21(+3.88%) |
Apr 12, 2004 | 5.667 | 5.843 | 5.524 | 5.524 | 8,924 | -0.18(-3.19%) |
Apr 08, 2004 | 5.706 | 5.706 | 5.706 | 5.706 | 769 | -0.14(-2.44%) |
Apr 07, 2004 | 5.888 | 5.888 | 5.752 | 5.849 | 1,538 | +0.00(+0.00%) |
Apr 06, 2004 | 5.849 | 5.849 | 5.849 | 5.849 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 5.635 | 5.849 | 5.609 | 5.849 | 923 | +0.20(+3.57%) |
Apr 02, 2004 | 5.609 | 6.012 | 5.609 | 5.648 | 1,077 | -0.17(-2.90%) |
Apr 01, 2004 | 5.817 | 5.817 | 5.817 | 5.817 | 1,077 | +0.00(+0.00%) |
Mar 31, 2004 | 5.817 | 5.817 | 5.817 | 5.817 | 923 | +0.19(+3.35%) |
Mar 30, 2004 | 5.628 | 5.628 | 5.628 | 5.628 | 923 | -0.06(-1.03%) |
Mar 29, 2004 | 5.687 | 5.687 | 5.687 | 5.687 | 307 | -0.03(-0.57%) |
Mar 26, 2004 | 5.713 | 5.719 | 5.713 | 5.719 | 2,154 | -0.23(-3.83%) |
Mar 25, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 1,538 | +0.03(+0.55%) |
Mar 22, 2004 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 5.589 | 5.914 | 5.589 | 5.914 | 2,769 | +0.03(+0.44%) |
Mar 18, 2004 | 5.895 | 5.914 | 5.888 | 5.888 | 1,846 | +0.00(+0.00%) |
Mar 17, 2004 | 5.895 | 5.895 | 5.882 | 5.888 | 5,231 | -0.12(-1.95%) |
Mar 16, 2004 | 6.012 | 6.018 | 6.005 | 6.005 | 12,309 | -0.01(-0.11%) |
Mar 15, 2004 | 6.018 | 6.018 | 6.012 | 6.012 | 769 | -0.03(-0.54%) |
Mar 12, 2004 | 6.012 | 6.044 | 6.012 | 6.044 | 9,385 | +0.13(+2.20%) |
Mar 11, 2004 | 5.914 | 5.914 | 5.914 | 5.914 | 1,077 | +0.07(+1.22%) |
Mar 10, 2004 | 6.109 | 6.109 | 5.843 | 5.843 | 18,617 | -0.17(-2.82%) |
Mar 09, 2004 | 6.012 | 6.018 | 6.012 | 6.012 | 7,077 | +0.00(+0.00%) |
Mar 08, 2004 | 6.012 | 6.012 | 6.012 | 6.012 | 153 | -0.02(-0.31%) |
Mar 05, 2004 | 6.031 | 6.031 | 6.031 | 6.031 | 461 | -0.01(-0.11%) |
Mar 04, 2004 | 6.044 | 6.044 | 6.019 | 6.038 | 3,692 | -0.01(-0.11%) |
Mar 03, 2004 | 6.018 | 6.044 | 6.018 | 6.044 | 5,077 | +0.03(+0.43%) |
Mar 02, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 1,846 | +0.00(+0.00%) |
Mar 01, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 307 | -0.01(-0.22%) |
Feb 27, 2004 | 6.019 | 6.044 | 6.018 | 6.031 | 6,308 | -0.01(-0.20%) |
Feb 26, 2004 | 6.044 | 6.044 | 6.043 | 6.044 | 1,846 | +0.03(+0.42%) |
Feb 25, 2004 | 6.012 | 6.044 | 6.012 | 6.018 | 14,925 | +0.00(+0.00%) |
Feb 24, 2004 | 6.109 | 6.168 | 6.018 | 6.018 | 7,077 | -0.09(-1.49%) |
Feb 23, 2004 | 6.057 | 6.168 | 6.057 | 6.109 | 8,001 | -0.01(-0.11%) |
Feb 20, 2004 | 6.116 | 6.116 | 6.116 | 6.116 | 1,230 | +0.04(+0.64%) |
Feb 19, 2004 | 6.044 | 6.109 | 6.044 | 6.077 | 3,538 | +0.03(+0.54%) |
Feb 18, 2004 | 6.038 | 6.044 | 5.979 | 6.044 | 12,770 | +0.03(+0.54%) |
Feb 17, 2004 | 5.914 | 6.038 | 5.914 | 6.012 | 12,463 | +0.10(+1.76%) |
Feb 13, 2004 | 5.758 | 5.908 | 5.758 | 5.908 | 11,386 | -0.01(-0.11%) |
Feb 12, 2004 | 5.706 | 5.914 | 5.706 | 5.914 | 307 | +0.17(+3.05%) |
Feb 11, 2004 | 5.800 | 5.800 | 5.713 | 5.739 | 1,077 | +0.01(+0.24%) |
Feb 10, 2004 | 5.726 | 5.726 | 5.726 | 5.726 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 5.687 | 5.726 | 5.687 | 5.726 | 2,461 | -0.20(-3.40%) |
Feb 06, 2004 | 5.654 | 5.940 | 5.654 | 5.927 | 5,693 | +0.08(+1.33%) |
Feb 05, 2004 | 5.817 | 5.947 | 5.817 | 5.849 | 39,389 | -0.10(-1.64%) |
Feb 04, 2004 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 5.895 | 5.947 | 5.864 | 5.947 | 12,001 | +0.03(+0.55%) |