Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.383 | 5.425 | 5.383 | 5.425 | 214,924 | +0.04(+0.77%) |
Apr 29, 2004 | 5.421 | 5.445 | 5.379 | 5.383 | 289,543 | -0.04(-0.69%) |
Apr 28, 2004 | 5.412 | 5.429 | 5.404 | 5.421 | 142,719 | -0.00(-0.08%) |
Apr 27, 2004 | 5.437 | 5.437 | 5.404 | 5.425 | 187,394 | +0.00(+0.00%) |
Apr 26, 2004 | 5.445 | 5.454 | 5.408 | 5.425 | 316,832 | -0.04(-0.76%) |
Apr 23, 2004 | 5.512 | 5.512 | 5.445 | 5.466 | 258,875 | -0.04(-0.75%) |
Apr 22, 2004 | 5.503 | 5.516 | 5.479 | 5.508 | 240,280 | +0.02(+0.45%) |
Apr 21, 2004 | 5.487 | 5.508 | 5.445 | 5.483 | 319,246 | -0.06(-1.12%) |
Apr 20, 2004 | 5.528 | 5.557 | 5.520 | 5.545 | 306,689 | -0.00(-0.07%) |
Apr 19, 2004 | 5.603 | 5.603 | 5.528 | 5.549 | 346,776 | -0.05(-0.96%) |
Apr 16, 2004 | 5.495 | 5.628 | 5.495 | 5.603 | 286,646 | +0.10(+1.81%) |
Apr 15, 2004 | 5.516 | 5.549 | 5.483 | 5.503 | 338,807 | -0.04(-0.67%) |
Apr 14, 2004 | 5.520 | 5.553 | 5.520 | 5.541 | 321,178 | -0.06(-1.04%) |
Apr 13, 2004 | 5.640 | 5.644 | 5.599 | 5.599 | 362,714 | -0.05(-0.88%) |
Apr 12, 2004 | 5.661 | 5.681 | 5.636 | 5.648 | 193,673 | -0.02(-0.44%) |
Apr 08, 2004 | 5.657 | 5.694 | 5.657 | 5.673 | 209,128 | +0.02(+0.29%) |
Apr 07, 2004 | 5.652 | 5.690 | 5.644 | 5.657 | 215,648 | +0.00(+0.07%) |
Apr 06, 2004 | 5.632 | 5.652 | 5.590 | 5.652 | 553,248 | -0.01(-0.22%) |
Apr 05, 2004 | 5.781 | 5.781 | 5.661 | 5.665 | 382,275 | -0.12(-2.08%) |
Apr 02, 2004 | 5.901 | 5.901 | 5.777 | 5.785 | 330,596 | -0.10(-1.76%) |
Apr 01, 2004 | 5.905 | 5.909 | 5.880 | 5.888 | 173,388 | +0.00(+0.00%) |
Mar 31, 2004 | 5.901 | 5.901 | 5.876 | 5.888 | 99,734 | +0.01(+0.21%) |
Mar 30, 2004 | 5.876 | 5.884 | 5.851 | 5.876 | 121,226 | -0.00(-0.07%) |
Mar 29, 2004 | 5.930 | 5.930 | 5.860 | 5.880 | 220,719 | -0.05(-0.77%) |
Mar 26, 2004 | 5.942 | 5.942 | 5.917 | 5.926 | 68,099 | +0.00(+0.00%) |
Mar 25, 2004 | 5.967 | 5.971 | 5.922 | 5.926 | 198,261 | -0.04(-0.69%) |
Mar 24, 2004 | 5.938 | 5.975 | 5.934 | 5.967 | 103,598 | +0.02(+0.42%) |
Mar 23, 2004 | 5.934 | 5.955 | 5.926 | 5.942 | 108,669 | +0.00(+0.00%) |
Mar 22, 2004 | 5.934 | 5.942 | 5.901 | 5.942 | 74,861 | +0.02(+0.35%) |
Mar 19, 2004 | 5.926 | 5.938 | 5.905 | 5.922 | 88,384 | -0.01(-0.14%) |
Mar 18, 2004 | 5.938 | 5.942 | 5.922 | 5.930 | 119,777 | +0.00(+0.00%) |
Mar 17, 2004 | 5.963 | 5.967 | 5.909 | 5.930 | 179,908 | -0.00(-0.07%) |
Mar 16, 2004 | 5.934 | 5.959 | 5.913 | 5.934 | 76,068 | +0.00(+0.07%) |
Mar 15, 2004 | 5.984 | 5.984 | 5.901 | 5.930 | 244,627 | -0.05(-0.83%) |
Mar 12, 2004 | 5.930 | 5.980 | 5.930 | 5.980 | 144,168 | +0.02(+0.42%) |
Mar 11, 2004 | 5.975 | 5.984 | 5.951 | 5.955 | 93,455 | +0.00(+0.00%) |
Mar 10, 2004 | 5.980 | 5.980 | 5.955 | 5.955 | 140,304 | -0.03(-0.55%) |
Mar 09, 2004 | 5.971 | 6.004 | 5.967 | 5.988 | 160,830 | +0.02(+0.42%) |
Mar 08, 2004 | 5.963 | 5.984 | 5.942 | 5.963 | 132,335 | +0.01(+0.21%) |
Mar 05, 2004 | 5.897 | 5.955 | 5.897 | 5.951 | 217,339 | +0.06(+1.05%) |
Mar 04, 2004 | 5.922 | 5.922 | 5.884 | 5.888 | 129,196 | -0.03(-0.56%) |
Mar 03, 2004 | 5.913 | 5.922 | 5.876 | 5.922 | 195,605 | +0.02(+0.35%) |
Mar 02, 2004 | 5.860 | 5.917 | 5.839 | 5.901 | 210,577 | +0.06(+1.06%) |
Mar 01, 2004 | 5.880 | 5.880 | 5.839 | 5.839 | 221,444 | -0.03(-0.49%) |
Feb 27, 2004 | 5.839 | 5.872 | 5.814 | 5.868 | 144,651 | +0.05(+0.85%) |
Feb 26, 2004 | 5.839 | 5.847 | 5.818 | 5.818 | 101,424 | -0.01(-0.21%) |
Feb 25, 2004 | 5.826 | 5.860 | 5.818 | 5.831 | 213,958 | +0.01(+0.21%) |
Feb 24, 2004 | 5.806 | 5.839 | 5.802 | 5.818 | 187,394 | +0.00(+0.00%) |
Feb 23, 2004 | 5.839 | 5.843 | 5.818 | 5.818 | 200,193 | -0.02(-0.28%) |
Feb 20, 2004 | 5.855 | 5.855 | 5.822 | 5.835 | 159,623 | -0.02(-0.42%) |
Feb 19, 2004 | 5.872 | 5.872 | 5.843 | 5.860 | 136,682 | +0.00(+0.07%) |
Feb 18, 2004 | 5.855 | 5.872 | 5.843 | 5.855 | 335,426 | +0.00(+0.00%) |
Feb 17, 2004 | 5.860 | 5.860 | 5.831 | 5.855 | 229,654 | +0.02(+0.35%) |
Feb 13, 2004 | 5.822 | 5.839 | 5.814 | 5.835 | 98,285 | +0.02(+0.36%) |
Feb 12, 2004 | 5.802 | 5.839 | 5.797 | 5.814 | 95,146 | -0.02(-0.28%) |
Feb 11, 2004 | 5.810 | 5.847 | 5.789 | 5.831 | 253,320 | -0.03(-0.49%) |
Feb 10, 2004 | 5.831 | 5.876 | 5.831 | 5.860 | 235,450 | -0.01(-0.21%) |
Feb 09, 2004 | 5.843 | 5.872 | 5.843 | 5.872 | 110,842 | +0.02(+0.28%) |
Feb 06, 2004 | 5.847 | 5.880 | 5.847 | 5.855 | 148,998 | +0.00(+0.07%) |
Feb 05, 2004 | 5.880 | 5.880 | 5.843 | 5.851 | 215,890 | -0.02(-0.28%) |
Feb 04, 2004 | 5.880 | 5.888 | 5.847 | 5.868 | 488,047 | -0.00(-0.07%) |
Feb 03, 2004 | 5.860 | 5.913 | 5.831 | 5.872 | 409,804 | +0.04(+0.71%) |