Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.727 | 6.021 | 5.727 | 5.825 | 184,695 | +0.00(+0.00%) |
Apr 29, 2004 | 6.014 | 6.340 | 5.735 | 5.825 | 460,086 | -0.37(-5.94%) |
Apr 28, 2004 | 6.275 | 6.561 | 5.981 | 6.193 | 232,919 | -0.29(-4.53%) |
Apr 27, 2004 | 6.573 | 6.618 | 6.414 | 6.487 | 262,417 | -0.07(-1.00%) |
Apr 26, 2004 | 6.209 | 6.659 | 6.111 | 6.553 | 618,589 | +0.28(+4.43%) |
Apr 23, 2004 | 5.678 | 6.283 | 5.677 | 6.275 | 1,155,418 | +0.47(+8.02%) |
Apr 22, 2004 | 5.727 | 6.013 | 5.695 | 5.809 | 306,602 | -0.02(-0.42%) |
Apr 21, 2004 | 6.291 | 6.291 | 5.801 | 5.834 | 607,451 | -0.36(-5.80%) |
Apr 20, 2004 | 6.855 | 6.855 | 6.160 | 6.193 | 314,435 | -0.19(-2.95%) |
Apr 19, 2004 | 6.855 | 6.855 | 6.348 | 6.381 | 103,791 | -0.25(-3.70%) |
Apr 16, 2004 | 6.691 | 6.700 | 6.569 | 6.626 | 72,458 | -0.01(-0.12%) |
Apr 15, 2004 | 6.675 | 6.789 | 6.610 | 6.634 | 167,804 | -0.07(-0.98%) |
Apr 14, 2004 | 6.789 | 6.945 | 6.626 | 6.700 | 147,487 | -0.16(-2.26%) |
Apr 13, 2004 | 6.920 | 6.920 | 6.659 | 6.855 | 57,403 | +0.14(+2.07%) |
Apr 12, 2004 | 6.904 | 6.904 | 6.667 | 6.716 | 100,487 | -0.11(-1.67%) |
Apr 08, 2004 | 7.059 | 7.059 | 6.683 | 6.830 | 48,101 | +0.13(+1.95%) |
Apr 07, 2004 | 6.610 | 6.781 | 6.610 | 6.700 | 412,597 | +0.00(+0.00%) |
Apr 06, 2004 | 6.904 | 6.928 | 6.642 | 6.700 | 205,258 | -0.25(-3.64%) |
Apr 05, 2004 | 7.092 | 7.092 | 6.651 | 6.953 | 48,224 | +0.20(+3.03%) |
Apr 02, 2004 | 6.830 | 7.092 | 6.716 | 6.749 | 136,349 | -0.18(-2.59%) |
Apr 01, 2004 | 6.936 | 7.026 | 6.822 | 6.928 | 105,872 | -0.03(-0.47%) |
Mar 31, 2004 | 6.683 | 6.961 | 6.651 | 6.961 | 152,383 | +0.22(+3.27%) |
Mar 30, 2004 | 6.765 | 6.863 | 6.610 | 6.740 | 310,029 | +0.00(+0.00%) |
Mar 29, 2004 | 6.936 | 6.936 | 6.651 | 6.740 | 381,141 | -0.20(-2.94%) |
Mar 26, 2004 | 7.035 | 7.231 | 6.887 | 6.945 | 228,758 | -0.25(-3.41%) |
Mar 25, 2004 | 7.214 | 7.214 | 7.026 | 7.190 | 221,904 | -0.02(-0.34%) |
Mar 24, 2004 | 7.247 | 7.247 | 6.994 | 7.214 | 271,596 | +0.08(+1.15%) |
Mar 23, 2004 | 7.206 | 7.231 | 6.945 | 7.133 | 313,701 | -0.03(-0.46%) |
Mar 22, 2004 | 7.116 | 7.271 | 6.977 | 7.165 | 233,409 | +0.00(+0.00%) |
Mar 19, 2004 | 7.206 | 7.206 | 7.035 | 7.165 | 88,737 | +0.11(+1.62%) |
Mar 18, 2004 | 7.182 | 7.182 | 6.953 | 7.051 | 53,487 | -0.12(-1.71%) |
Mar 17, 2004 | 7.263 | 7.263 | 7.026 | 7.173 | 102,078 | +0.23(+3.29%) |
Mar 16, 2004 | 7.092 | 7.092 | 6.912 | 6.945 | 99,018 | -0.03(-0.47%) |
Mar 15, 2004 | 6.945 | 7.222 | 6.822 | 6.977 | 217,130 | -0.02(-0.35%) |
Mar 12, 2004 | 7.419 | 7.427 | 6.945 | 7.002 | 170,497 | +0.20(+2.88%) |
Mar 11, 2004 | 7.067 | 7.067 | 6.806 | 6.806 | 240,753 | -0.18(-2.57%) |
Mar 10, 2004 | 7.051 | 7.182 | 6.928 | 6.986 | 449,927 | +0.04(+0.59%) |
Mar 09, 2004 | 6.724 | 7.051 | 6.454 | 6.945 | 588,724 | +0.46(+7.05%) |
Mar 08, 2004 | 6.291 | 6.577 | 6.291 | 6.487 | 590,193 | +0.15(+2.32%) |
Mar 05, 2004 | 6.536 | 6.642 | 6.258 | 6.340 | 694,475 | -0.40(-5.94%) |
Mar 04, 2004 | 6.749 | 6.904 | 6.716 | 6.740 | 154,708 | -0.23(-3.28%) |
Mar 03, 2004 | 6.961 | 7.043 | 6.904 | 6.969 | 43,695 | +0.00(+0.00%) |
Mar 02, 2004 | 6.855 | 7.043 | 6.855 | 6.969 | 206,359 | +0.07(+0.95%) |
Mar 01, 2004 | 6.863 | 6.969 | 6.618 | 6.904 | 253,727 | +0.16(+2.42%) |
Feb 27, 2004 | 6.904 | 6.904 | 6.716 | 6.740 | 85,432 | -0.02(-0.24%) |
Feb 26, 2004 | 6.904 | 6.904 | 6.691 | 6.757 | 97,060 | +0.00(+0.00%) |
Feb 25, 2004 | 6.863 | 6.928 | 6.651 | 6.757 | 384,078 | +0.05(+0.73%) |
Feb 24, 2004 | 6.871 | 6.986 | 6.299 | 6.708 | 518,592 | -0.19(-2.73%) |
Feb 23, 2004 | 6.618 | 6.920 | 6.422 | 6.896 | 367,922 | +0.36(+5.50%) |
Feb 20, 2004 | 6.373 | 6.577 | 6.200 | 6.536 | 277,716 | +0.32(+5.12%) |
Feb 19, 2004 | 6.316 | 6.438 | 6.209 | 6.218 | 181,023 | -0.11(-1.81%) |
Feb 18, 2004 | 6.332 | 6.463 | 6.136 | 6.332 | 519,571 | +0.03(+0.52%) |
Feb 17, 2004 | 6.250 | 6.414 | 6.218 | 6.299 | 603,290 | +0.07(+1.05%) |
Feb 13, 2004 | 6.087 | 6.373 | 6.079 | 6.234 | 444,664 | +0.16(+2.55%) |
Feb 12, 2004 | 5.874 | 6.079 | 5.776 | 6.079 | 665,100 | +0.36(+6.29%) |
Feb 11, 2004 | 5.637 | 5.923 | 5.539 | 5.719 | 561,185 | +0.16(+2.79%) |
Feb 10, 2004 | 5.915 | 5.915 | 5.433 | 5.564 | 436,709 | -0.36(-6.07%) |
Feb 09, 2004 | 5.874 | 6.005 | 5.785 | 5.923 | 291,424 | +0.17(+2.98%) |
Feb 06, 2004 | 5.915 | 5.915 | 5.654 | 5.752 | 1,042,324 | -0.16(-2.78%) |
Feb 05, 2004 | 5.989 | 6.136 | 5.915 | 5.916 | 178,575 | -0.20(-3.32%) |
Feb 04, 2004 | 6.397 | 6.414 | 6.111 | 6.119 | 278,818 | -0.10(-1.58%) |
Feb 03, 2004 | 6.168 | 6.324 | 5.981 | 6.218 | 220,802 | +0.09(+1.47%) |