Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.993 | 5.993 | 5.736 | 5.839 | 181,621 | -0.16(-2.71%) |
Apr 29, 2004 | 6.190 | 6.207 | 5.993 | 6.002 | 85,846 | -0.21(-3.44%) |
Apr 28, 2004 | 6.233 | 6.250 | 6.079 | 6.216 | 39,361 | -0.03(-0.55%) |
Apr 27, 2004 | 6.242 | 6.336 | 6.207 | 6.250 | 86,080 | -0.05(-0.82%) |
Apr 26, 2004 | 6.156 | 6.378 | 6.156 | 6.301 | 208,952 | +0.15(+2.51%) |
Apr 23, 2004 | 6.156 | 6.182 | 6.113 | 6.147 | 37,025 | +0.01(+0.14%) |
Apr 22, 2004 | 6.010 | 6.164 | 6.010 | 6.139 | 63,772 | +0.04(+0.70%) |
Apr 21, 2004 | 6.079 | 6.164 | 5.968 | 6.096 | 80,941 | -0.02(-0.28%) |
Apr 20, 2004 | 6.147 | 6.182 | 6.105 | 6.113 | 100,680 | -0.03(-0.42%) |
Apr 19, 2004 | 6.164 | 6.164 | 5.950 | 6.139 | 135,019 | -0.03(-0.42%) |
Apr 16, 2004 | 6.027 | 6.164 | 6.010 | 6.164 | 56,880 | +0.14(+2.27%) |
Apr 15, 2004 | 5.993 | 6.122 | 5.925 | 6.027 | 63,538 | -0.03(-0.42%) |
Apr 14, 2004 | 6.062 | 6.062 | 5.865 | 6.053 | 85,963 | -0.09(-1.53%) |
Apr 13, 2004 | 6.164 | 6.173 | 5.993 | 6.147 | 91,336 | -0.10(-1.64%) |
Apr 12, 2004 | 6.301 | 6.327 | 6.250 | 6.250 | 166,788 | -0.02(-0.27%) |
Apr 08, 2004 | 6.130 | 6.378 | 5.993 | 6.267 | 135,135 | +0.07(+1.10%) |
Apr 07, 2004 | 6.250 | 6.250 | 6.130 | 6.199 | 56,413 | -0.05(-0.82%) |
Apr 06, 2004 | 6.164 | 6.250 | 6.130 | 6.250 | 52,442 | +0.09(+1.39%) |
Apr 05, 2004 | 6.242 | 6.242 | 6.147 | 6.164 | 73,232 | -0.07(-1.10%) |
Apr 02, 2004 | 6.233 | 6.250 | 6.122 | 6.233 | 131,164 | +0.01(+0.14%) |
Apr 01, 2004 | 6.233 | 6.250 | 6.173 | 6.224 | 135,369 | +0.04(+0.69%) |
Mar 31, 2004 | 6.147 | 6.250 | 6.130 | 6.182 | 267,235 | +0.03(+0.56%) |
Mar 30, 2004 | 5.890 | 6.164 | 5.822 | 6.147 | 188,279 | +0.24(+4.06%) |
Mar 29, 2004 | 5.993 | 6.010 | 5.848 | 5.908 | 133,734 | -0.19(-3.09%) |
Mar 26, 2004 | 5.985 | 6.147 | 5.976 | 6.096 | 79,656 | +0.12(+2.01%) |
Mar 25, 2004 | 5.839 | 5.985 | 5.779 | 5.976 | 103,366 | +0.19(+3.25%) |
Mar 24, 2004 | 5.865 | 5.933 | 5.779 | 5.788 | 121,704 | -0.12(-2.03%) |
Mar 23, 2004 | 6.105 | 6.113 | 5.865 | 5.908 | 199,842 | -0.21(-3.50%) |
Mar 22, 2004 | 6.113 | 6.207 | 6.036 | 6.122 | 135,019 | -0.08(-1.24%) |
Mar 19, 2004 | 6.233 | 6.233 | 6.122 | 6.199 | 139,574 | -0.05(-0.82%) |
Mar 18, 2004 | 6.207 | 6.293 | 6.096 | 6.250 | 78,371 | +0.09(+1.39%) |
Mar 17, 2004 | 6.293 | 6.378 | 6.122 | 6.164 | 113,528 | -0.13(-2.04%) |
Mar 16, 2004 | 6.156 | 6.293 | 6.045 | 6.293 | 233,713 | +0.18(+2.94%) |
Mar 15, 2004 | 6.216 | 6.224 | 6.045 | 6.113 | 141,559 | -0.14(-2.19%) |
Mar 12, 2004 | 6.164 | 6.293 | 6.130 | 6.250 | 168,189 | +0.10(+1.67%) |
Mar 11, 2004 | 6.199 | 6.378 | 6.079 | 6.147 | 273,659 | -0.10(-1.64%) |
Mar 10, 2004 | 6.413 | 6.413 | 6.250 | 6.250 | 242,707 | -0.16(-2.54%) |
Mar 09, 2004 | 6.336 | 6.413 | 6.182 | 6.413 | 519,870 | +0.12(+1.90%) |
Mar 08, 2004 | 6.336 | 6.593 | 6.062 | 6.293 | 1,835,839 | +0.58(+10.19%) |
Mar 05, 2004 | 5.651 | 5.865 | 5.651 | 5.711 | 302,508 | +0.02(+0.30%) |
Mar 04, 2004 | 5.685 | 5.694 | 5.642 | 5.694 | 111,425 | +0.01(+0.15%) |
Mar 03, 2004 | 5.702 | 5.702 | 5.608 | 5.685 | 190,848 | -0.02(-0.30%) |
Mar 02, 2004 | 5.582 | 5.728 | 5.565 | 5.702 | 172,861 | +0.05(+0.91%) |
Mar 01, 2004 | 5.471 | 5.719 | 5.368 | 5.651 | 317,925 | +0.09(+1.69%) |
Feb 27, 2004 | 5.437 | 5.651 | 5.137 | 5.557 | 418,839 | +0.03(+0.62%) |
Feb 26, 2004 | 5.651 | 5.651 | 5.462 | 5.522 | 70,663 | -0.13(-2.27%) |
Feb 25, 2004 | 5.548 | 5.651 | 5.522 | 5.651 | 110,958 | +0.10(+1.85%) |
Feb 24, 2004 | 5.462 | 5.565 | 5.462 | 5.548 | 133,967 | +0.05(+0.93%) |
Feb 23, 2004 | 5.617 | 5.617 | 5.437 | 5.497 | 440,564 | -0.12(-2.13%) |
Feb 20, 2004 | 5.625 | 5.685 | 5.565 | 5.617 | 77,671 | +0.01(+0.15%) |
Feb 19, 2004 | 5.711 | 5.736 | 5.565 | 5.608 | 202,061 | -0.07(-1.21%) |
Feb 18, 2004 | 5.694 | 5.719 | 5.565 | 5.676 | 123,456 | -0.03(-0.60%) |
Feb 17, 2004 | 5.736 | 5.736 | 5.694 | 5.711 | 47,537 | -0.03(-0.45%) |
Feb 13, 2004 | 5.711 | 5.779 | 5.651 | 5.736 | 101,147 | +0.00(+0.00%) |
Feb 12, 2004 | 5.745 | 5.779 | 5.676 | 5.736 | 179,402 | -0.01(-0.15%) |
Feb 11, 2004 | 5.651 | 5.745 | 5.634 | 5.745 | 112,126 | +0.09(+1.67%) |
Feb 10, 2004 | 5.548 | 5.694 | 5.548 | 5.651 | 225,070 | +0.17(+3.12%) |
Feb 09, 2004 | 5.848 | 5.848 | 5.411 | 5.480 | 128,011 | -0.34(-5.88%) |
Feb 06, 2004 | 5.651 | 5.822 | 5.642 | 5.822 | 153,356 | +0.20(+3.50%) |
Feb 05, 2004 | 5.788 | 5.805 | 5.522 | 5.625 | 236,633 | -0.19(-3.24%) |
Feb 04, 2004 | 5.762 | 5.813 | 5.736 | 5.813 | 261,044 | +0.08(+1.34%) |
Feb 03, 2004 | 5.762 | 5.865 | 5.702 | 5.736 | 183,373 | +0.02(+0.30%) |