Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.798 | 5.824 | 5.781 | 5.785 | 138,795 | -0.03(-0.52%) |
Apr 29, 2004 | 5.867 | 5.872 | 5.815 | 5.815 | 121,706 | -0.05(-0.89%) |
Apr 28, 2004 | 5.906 | 5.919 | 5.867 | 5.867 | 143,183 | -0.02(-0.37%) |
Apr 27, 2004 | 5.911 | 5.932 | 5.885 | 5.889 | 99,073 | -0.02(-0.37%) |
Apr 26, 2004 | 5.932 | 5.945 | 5.893 | 5.911 | 293,526 | -0.06(-0.94%) |
Apr 23, 2004 | 6.045 | 6.045 | 5.954 | 5.967 | 139,488 | -0.08(-1.29%) |
Apr 22, 2004 | 5.989 | 6.049 | 5.989 | 6.045 | 95,378 | +0.02(+0.29%) |
Apr 21, 2004 | 6.101 | 6.101 | 5.954 | 6.028 | 90,528 | -0.10(-1.63%) |
Apr 20, 2004 | 6.192 | 6.205 | 6.127 | 6.127 | 59,351 | -0.10(-1.53%) |
Apr 19, 2004 | 6.261 | 6.266 | 6.222 | 6.222 | 39,721 | -0.03(-0.55%) |
Apr 16, 2004 | 6.235 | 6.279 | 6.235 | 6.257 | 46,650 | +0.02(+0.35%) |
Apr 15, 2004 | 6.196 | 6.235 | 6.118 | 6.235 | 133,253 | -0.00(-0.07%) |
Apr 14, 2004 | 6.240 | 6.274 | 6.227 | 6.240 | 89,374 | -0.04(-0.69%) |
Apr 13, 2004 | 6.287 | 6.313 | 6.192 | 6.283 | 131,867 | -0.04(-0.62%) |
Apr 12, 2004 | 6.296 | 6.348 | 6.279 | 6.322 | 103,230 | -0.08(-1.22%) |
Apr 08, 2004 | 6.404 | 6.404 | 6.374 | 6.400 | 78,289 | +0.00(+0.07%) |
Apr 07, 2004 | 6.430 | 6.430 | 6.344 | 6.396 | 99,304 | -0.07(-1.07%) |
Apr 06, 2004 | 6.538 | 6.543 | 6.452 | 6.465 | 170,896 | -0.05(-0.73%) |
Apr 05, 2004 | 6.577 | 6.590 | 6.400 | 6.512 | 156,809 | -0.07(-1.12%) |
Apr 02, 2004 | 6.655 | 6.655 | 6.582 | 6.586 | 129,327 | -0.06(-0.98%) |
Apr 01, 2004 | 6.655 | 6.655 | 6.634 | 6.651 | 103,230 | +0.03(+0.52%) |
Mar 31, 2004 | 6.595 | 6.638 | 6.586 | 6.616 | 64,432 | +0.02(+0.33%) |
Mar 30, 2004 | 6.573 | 6.599 | 6.573 | 6.595 | 94,224 | +0.02(+0.33%) |
Mar 29, 2004 | 6.582 | 6.590 | 6.564 | 6.573 | 143,876 | -0.01(-0.13%) |
Mar 26, 2004 | 6.586 | 6.586 | 6.564 | 6.582 | 27,482 | -0.00(-0.07%) |
Mar 25, 2004 | 6.590 | 6.595 | 6.586 | 6.586 | 39,260 | -0.00(-0.07%) |
Mar 24, 2004 | 6.586 | 6.599 | 6.573 | 6.590 | 37,412 | +0.02(+0.26%) |
Mar 23, 2004 | 6.569 | 6.590 | 6.547 | 6.573 | 41,569 | +0.00(+0.07%) |
Mar 22, 2004 | 6.573 | 6.573 | 6.551 | 6.569 | 25,634 | +0.01(+0.20%) |
Mar 19, 2004 | 6.590 | 6.590 | 6.556 | 6.556 | 56,349 | -0.03(-0.53%) |
Mar 18, 2004 | 6.603 | 6.616 | 6.586 | 6.590 | 48,728 | -0.02(-0.33%) |
Mar 17, 2004 | 6.586 | 6.612 | 6.582 | 6.612 | 49,883 | +0.03(+0.46%) |
Mar 16, 2004 | 6.573 | 6.595 | 6.573 | 6.582 | 42,031 | +0.02(+0.33%) |
Mar 15, 2004 | 6.569 | 6.590 | 6.560 | 6.560 | 37,874 | +0.00(+0.07%) |
Mar 12, 2004 | 6.543 | 6.556 | 6.521 | 6.556 | 74,594 | +0.02(+0.26%) |
Mar 11, 2004 | 6.625 | 6.625 | 6.538 | 6.538 | 91,914 | -0.08(-1.18%) |
Mar 10, 2004 | 6.647 | 6.664 | 6.616 | 6.616 | 61,199 | -0.03(-0.46%) |
Mar 09, 2004 | 6.603 | 6.668 | 6.603 | 6.647 | 82,907 | +0.05(+0.72%) |
Mar 08, 2004 | 6.590 | 6.603 | 6.582 | 6.599 | 20,553 | +0.01(+0.13%) |
Mar 05, 2004 | 6.538 | 6.595 | 6.538 | 6.590 | 112,468 | +0.06(+1.00%) |
Mar 04, 2004 | 6.521 | 6.556 | 6.487 | 6.525 | 75,748 | +0.03(+0.47%) |
Mar 03, 2004 | 6.495 | 6.508 | 6.491 | 6.495 | 47,573 | +0.00(+0.00%) |
Mar 02, 2004 | 6.499 | 6.499 | 6.478 | 6.495 | 22,863 | +0.00(+0.00%) |
Mar 01, 2004 | 6.517 | 6.530 | 6.491 | 6.495 | 48,728 | +0.01(+0.13%) |
Feb 27, 2004 | 6.495 | 6.538 | 6.487 | 6.487 | 37,874 | -0.05(-0.79%) |
Feb 26, 2004 | 6.482 | 6.543 | 6.482 | 6.538 | 24,941 | +0.06(+0.87%) |
Feb 25, 2004 | 6.495 | 6.534 | 6.430 | 6.482 | 105,078 | +0.01(+0.13%) |
Feb 24, 2004 | 6.538 | 6.538 | 6.465 | 6.474 | 46,419 | -0.04(-0.60%) |
Feb 23, 2004 | 6.495 | 6.577 | 6.495 | 6.512 | 116,394 | +0.02(+0.27%) |
Feb 20, 2004 | 6.521 | 6.521 | 6.495 | 6.495 | 42,724 | -0.03(-0.40%) |
Feb 19, 2004 | 6.525 | 6.525 | 6.495 | 6.521 | 42,955 | -0.00(-0.07%) |
Feb 18, 2004 | 6.521 | 6.530 | 6.508 | 6.525 | 28,405 | +0.01(+0.13%) |
Feb 17, 2004 | 6.525 | 6.525 | 6.491 | 6.517 | 48,035 | -0.00(-0.07%) |
Feb 13, 2004 | 6.525 | 6.530 | 6.517 | 6.521 | 21,477 | +0.00(+0.07%) |
Feb 12, 2004 | 6.560 | 6.560 | 6.504 | 6.517 | 31,408 | -0.04(-0.66%) |
Feb 11, 2004 | 6.612 | 6.616 | 6.556 | 6.560 | 43,416 | -0.02(-0.33%) |
Feb 10, 2004 | 6.603 | 6.621 | 6.582 | 6.582 | 52,423 | -0.01(-0.13%) |
Feb 09, 2004 | 6.621 | 6.621 | 6.586 | 6.590 | 26,096 | -0.02(-0.26%) |
Feb 06, 2004 | 6.629 | 6.629 | 6.599 | 6.608 | 57,735 | +0.00(+0.07%) |
Feb 05, 2004 | 6.590 | 6.625 | 6.590 | 6.603 | 72,515 | +0.03(+0.46%) |
Feb 04, 2004 | 6.573 | 6.599 | 6.573 | 6.573 | 49,190 | +0.01(+0.13%) |
Feb 03, 2004 | 6.612 | 6.612 | 6.534 | 6.564 | 59,120 | -0.03(-0.46%) |