Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.807 | 5.994 | 5.226 | 5.373 | 381,007 | -0.49(-8.35%) |
Apr 29, 2004 | 6.060 | 6.135 | 5.807 | 5.863 | 260,011 | -0.25(-4.13%) |
Apr 28, 2004 | 6.186 | 6.196 | 6.100 | 6.115 | 97,826 | -0.09(-1.46%) |
Apr 27, 2004 | 6.055 | 6.211 | 6.055 | 6.206 | 29,704 | +0.10(+1.65%) |
Apr 26, 2004 | 6.337 | 6.337 | 6.060 | 6.105 | 89,508 | -0.05(-0.75%) |
Apr 23, 2004 | 6.168 | 6.168 | 5.994 | 6.151 | 45,150 | +0.09(+1.52%) |
Apr 22, 2004 | 6.135 | 6.337 | 6.009 | 6.059 | 197,434 | -0.10(-1.65%) |
Apr 21, 2004 | 6.247 | 6.337 | 6.085 | 6.161 | 50,497 | +0.00(+0.00%) |
Apr 20, 2004 | 6.211 | 6.236 | 6.075 | 6.161 | 74,854 | +0.06(+0.99%) |
Apr 19, 2004 | 6.110 | 6.236 | 5.933 | 6.100 | 93,271 | -0.01(-0.17%) |
Apr 16, 2004 | 6.120 | 6.211 | 6.110 | 6.110 | 148,125 | -0.10(-1.55%) |
Apr 15, 2004 | 5.868 | 6.257 | 5.595 | 6.206 | 419,226 | +0.34(+5.77%) |
Apr 14, 2004 | 5.191 | 5.918 | 5.191 | 5.868 | 267,734 | +0.61(+11.62%) |
Apr 13, 2004 | 5.295 | 5.555 | 5.161 | 5.257 | 60,398 | -0.03(-0.48%) |
Apr 12, 2004 | 5.479 | 5.479 | 5.201 | 5.282 | 86,934 | -0.15(-2.70%) |
Apr 08, 2004 | 5.353 | 5.479 | 5.353 | 5.429 | 40,991 | -0.04(-0.65%) |
Apr 07, 2004 | 5.555 | 5.555 | 5.454 | 5.464 | 93,865 | -0.09(-1.64%) |
Apr 06, 2004 | 5.757 | 5.757 | 5.449 | 5.555 | 111,886 | -0.18(-3.08%) |
Apr 05, 2004 | 5.802 | 5.802 | 5.560 | 5.731 | 114,262 | +0.03(+0.44%) |
Apr 02, 2004 | 5.610 | 5.731 | 5.580 | 5.706 | 40,793 | +0.15(+2.73%) |
Apr 01, 2004 | 5.529 | 5.731 | 5.529 | 5.555 | 127,332 | +0.00(+0.00%) |
Mar 31, 2004 | 5.499 | 5.802 | 5.499 | 5.555 | 199,216 | -0.19(-3.34%) |
Mar 30, 2004 | 5.656 | 5.757 | 5.529 | 5.747 | 90,697 | +0.12(+2.15%) |
Mar 29, 2004 | 5.630 | 5.630 | 5.423 | 5.625 | 85,548 | +0.01(+0.18%) |
Mar 26, 2004 | 5.585 | 5.686 | 5.459 | 5.615 | 133,867 | +0.11(+1.92%) |
Mar 25, 2004 | 5.721 | 5.731 | 5.252 | 5.509 | 147,333 | +0.18(+3.32%) |
Mar 24, 2004 | 5.201 | 5.338 | 5.201 | 5.332 | 84,954 | +0.09(+1.81%) |
Mar 23, 2004 | 5.287 | 5.348 | 5.201 | 5.237 | 68,319 | +0.02(+0.30%) |
Mar 22, 2004 | 5.272 | 5.378 | 5.176 | 5.221 | 63,765 | -0.18(-3.36%) |
Mar 19, 2004 | 5.317 | 5.439 | 5.317 | 5.403 | 90,499 | +0.06(+1.13%) |
Mar 18, 2004 | 5.186 | 5.449 | 5.186 | 5.343 | 59,210 | +0.04(+0.76%) |
Mar 17, 2004 | 5.368 | 5.509 | 5.257 | 5.302 | 50,893 | -0.07(-1.32%) |
Mar 16, 2004 | 5.181 | 5.535 | 5.181 | 5.373 | 44,952 | +0.06(+1.14%) |
Mar 15, 2004 | 5.373 | 5.706 | 5.151 | 5.312 | 159,214 | -0.20(-3.57%) |
Mar 12, 2004 | 5.540 | 5.706 | 5.454 | 5.509 | 68,913 | -0.12(-2.15%) |
Mar 11, 2004 | 5.373 | 5.676 | 5.181 | 5.630 | 184,166 | +0.14(+2.58%) |
Mar 10, 2004 | 5.721 | 5.721 | 5.459 | 5.489 | 49,507 | -0.22(-3.81%) |
Mar 09, 2004 | 5.630 | 5.706 | 5.393 | 5.706 | 116,836 | +0.06(+0.98%) |
Mar 08, 2004 | 5.984 | 5.984 | 5.625 | 5.651 | 39,605 | -0.26(-4.36%) |
Mar 05, 2004 | 5.853 | 5.979 | 5.807 | 5.908 | 178,819 | +0.05(+0.86%) |
Mar 04, 2004 | 5.694 | 6.055 | 5.580 | 5.858 | 134,065 | +0.08(+1.31%) |
Mar 03, 2004 | 5.782 | 5.807 | 5.358 | 5.782 | 139,016 | +0.06(+1.06%) |
Mar 02, 2004 | 5.812 | 5.903 | 5.560 | 5.721 | 105,153 | -0.01(-0.18%) |
Mar 01, 2004 | 5.504 | 5.807 | 5.393 | 5.731 | 77,627 | +0.31(+5.68%) |
Feb 27, 2004 | 5.423 | 5.439 | 5.375 | 5.423 | 114,460 | +0.00(+0.00%) |
Feb 26, 2004 | 5.499 | 5.499 | 5.353 | 5.423 | 62,973 | +0.05(+0.94%) |
Feb 25, 2004 | 5.176 | 5.423 | 5.146 | 5.373 | 191,889 | +0.08(+1.53%) |
Feb 24, 2004 | 5.807 | 5.858 | 5.075 | 5.292 | 327,935 | -0.58(-9.81%) |
Feb 23, 2004 | 6.060 | 6.060 | 5.782 | 5.868 | 121,391 | -0.17(-2.76%) |
Feb 20, 2004 | 6.009 | 6.060 | 5.868 | 6.034 | 56,834 | -0.02(-0.33%) |
Feb 19, 2004 | 5.812 | 6.095 | 5.812 | 6.055 | 162,383 | +0.17(+2.92%) |
Feb 18, 2004 | 6.115 | 6.115 | 5.807 | 5.883 | 170,304 | -0.20(-3.32%) |
Feb 17, 2004 | 6.307 | 6.343 | 6.065 | 6.085 | 184,958 | -0.22(-3.45%) |
Feb 13, 2004 | 6.009 | 6.605 | 5.989 | 6.302 | 205,751 | -0.24(-3.70%) |
Feb 12, 2004 | 6.110 | 6.595 | 6.110 | 6.545 | 1,518,483 | +0.23(+3.69%) |
Feb 11, 2004 | 6.072 | 6.312 | 6.065 | 6.312 | 473,486 | +0.23(+3.81%) |
Feb 10, 2004 | 6.141 | 6.186 | 5.959 | 6.080 | 211,692 | -0.06(-0.91%) |
Feb 09, 2004 | 5.959 | 6.186 | 5.681 | 6.135 | 285,953 | +0.22(+3.67%) |
Feb 06, 2004 | 5.959 | 6.060 | 5.459 | 5.918 | 266,744 | -0.11(-1.84%) |
Feb 05, 2004 | 5.959 | 6.060 | 5.832 | 6.029 | 271,695 | +0.20(+3.47%) |
Feb 04, 2004 | 6.070 | 6.070 | 5.555 | 5.827 | 280,408 | -0.18(-2.94%) |
Feb 03, 2004 | 5.595 | 6.565 | 5.535 | 6.004 | 335,262 | +0.35(+6.15%) |