Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.868 | 5.882 | 5.800 | 5.817 | 181,427 | +0.03(+0.59%) |
Apr 29, 2004 | 5.868 | 5.868 | 5.681 | 5.783 | 196,082 | -0.07(-1.17%) |
Apr 28, 2004 | 5.783 | 5.879 | 5.681 | 5.851 | 422,353 | +0.03(+0.59%) |
Apr 27, 2004 | 5.920 | 5.954 | 5.681 | 5.817 | 615,797 | -0.19(-3.12%) |
Apr 26, 2004 | 6.039 | 6.039 | 5.885 | 6.005 | 309,510 | +0.00(+0.00%) |
Apr 23, 2004 | 5.964 | 6.141 | 5.937 | 6.005 | 202,237 | +0.10(+1.73%) |
Apr 22, 2004 | 5.971 | 6.022 | 5.834 | 5.902 | 281,080 | -0.12(-1.98%) |
Apr 21, 2004 | 6.339 | 6.339 | 5.971 | 6.022 | 329,148 | -0.33(-5.26%) |
Apr 20, 2004 | 6.329 | 6.377 | 6.295 | 6.356 | 161,496 | -0.02(-0.37%) |
Apr 19, 2004 | 6.278 | 6.380 | 6.278 | 6.380 | 116,945 | +0.09(+1.35%) |
Apr 16, 2004 | 6.295 | 6.315 | 6.192 | 6.295 | 126,911 | +0.02(+0.27%) |
Apr 15, 2004 | 6.073 | 6.278 | 6.073 | 6.278 | 316,545 | +0.22(+3.66%) |
Apr 14, 2004 | 6.312 | 6.319 | 5.964 | 6.056 | 539,592 | -0.29(-4.52%) |
Apr 13, 2004 | 6.520 | 6.568 | 6.281 | 6.343 | 318,889 | -0.19(-2.98%) |
Apr 12, 2004 | 6.653 | 6.653 | 6.431 | 6.537 | 204,288 | -0.12(-1.79%) |
Apr 08, 2004 | 6.738 | 6.738 | 6.656 | 6.656 | 77,670 | -0.06(-0.96%) |
Apr 07, 2004 | 6.721 | 6.725 | 6.721 | 6.721 | 99,653 | +0.00(+0.00%) |
Apr 06, 2004 | 6.824 | 6.824 | 6.721 | 6.721 | 333,837 | -0.11(-1.55%) |
Apr 05, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 100,825 | +0.00(+0.05%) |
Apr 02, 2004 | 6.841 | 6.841 | 6.824 | 6.824 | 265,253 | -0.02(-0.25%) |
Apr 01, 2004 | 6.827 | 6.841 | 6.824 | 6.841 | 97,015 | +0.01(+0.20%) |
Mar 31, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 41,619 | +0.00(+0.05%) |
Mar 30, 2004 | 6.827 | 6.827 | 6.824 | 6.824 | 48,361 | -0.00(-0.05%) |
Mar 29, 2004 | 6.841 | 6.841 | 6.824 | 6.827 | 128,669 | -0.01(-0.10%) |
Mar 26, 2004 | 6.841 | 6.841 | 6.824 | 6.834 | 100,239 | +0.00(+0.00%) |
Mar 25, 2004 | 6.824 | 6.841 | 6.824 | 6.834 | 188,461 | +0.01(+0.10%) |
Mar 24, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 64,481 | +0.00(+0.00%) |
Mar 23, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 129,549 | +0.00(+0.05%) |
Mar 22, 2004 | 6.824 | 6.827 | 6.824 | 6.824 | 123,687 | -0.00(-0.05%) |
Mar 19, 2004 | 6.824 | 6.830 | 6.824 | 6.827 | 86,170 | +0.00(+0.05%) |
Mar 18, 2004 | 6.824 | 6.827 | 6.824 | 6.824 | 92,325 | -0.01(-0.10%) |
Mar 17, 2004 | 6.830 | 6.830 | 6.824 | 6.830 | 111,963 | +0.00(+0.00%) |
Mar 16, 2004 | 6.830 | 6.830 | 6.824 | 6.830 | 88,222 | +0.00(+0.00%) |
Mar 15, 2004 | 6.837 | 6.837 | 6.824 | 6.830 | 71,808 | +0.01(+0.10%) |
Mar 12, 2004 | 6.824 | 6.834 | 6.824 | 6.824 | 91,446 | +0.00(+0.00%) |
Mar 11, 2004 | 6.851 | 6.851 | 6.824 | 6.824 | 65,653 | -0.02(-0.30%) |
Mar 10, 2004 | 6.830 | 6.851 | 6.824 | 6.844 | 145,669 | +0.01(+0.15%) |
Mar 09, 2004 | 6.841 | 6.848 | 6.824 | 6.834 | 111,083 | +0.01(+0.15%) |
Mar 08, 2004 | 6.841 | 6.848 | 6.824 | 6.824 | 99,653 | -0.00(-0.05%) |
Mar 05, 2004 | 6.827 | 6.830 | 6.824 | 6.827 | 82,067 | +0.00(+0.00%) |
Mar 04, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 82,946 | +0.00(+0.00%) |
Mar 03, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 134,824 | +0.00(+0.00%) |
Mar 02, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 184,944 | +0.00(+0.00%) |
Mar 01, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 187,875 | +0.00(+0.00%) |
Feb 27, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 145,376 | +0.00(+0.00%) |
Feb 26, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 134,238 | +0.00(+0.05%) |