Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.760 | 5.812 | 5.730 | 5.754 | 79,801 | +0.02(+0.42%) |
Apr 29, 2004 | 5.810 | 5.860 | 5.730 | 5.730 | 36,048 | -0.06(-1.09%) |
Apr 28, 2004 | 5.728 | 5.802 | 5.693 | 5.793 | 282,331 | +0.08(+1.49%) |
Apr 27, 2004 | 5.848 | 5.851 | 5.693 | 5.708 | 157,676 | -0.09(-1.63%) |
Apr 26, 2004 | 5.688 | 5.899 | 5.679 | 5.802 | 60,263 | -0.01(-0.21%) |
Apr 23, 2004 | 6.020 | 6.032 | 5.720 | 5.814 | 58,612 | -0.16(-2.76%) |
Apr 22, 2004 | 5.921 | 6.057 | 5.887 | 5.979 | 42,102 | +0.08(+1.36%) |
Apr 21, 2004 | 5.841 | 5.960 | 5.715 | 5.899 | 70,995 | +0.10(+1.76%) |
Apr 20, 2004 | 5.642 | 5.814 | 5.565 | 5.797 | 111,721 | +0.10(+1.70%) |
Apr 19, 2004 | 5.797 | 5.839 | 5.669 | 5.701 | 27,792 | -0.10(-1.67%) |
Apr 16, 2004 | 5.814 | 5.822 | 5.759 | 5.797 | 33,021 | -0.02(-0.29%) |
Apr 15, 2004 | 5.812 | 5.911 | 5.744 | 5.814 | 45,954 | -0.09(-1.52%) |
Apr 14, 2004 | 5.817 | 5.955 | 5.764 | 5.904 | 30,819 | +0.08(+1.33%) |
Apr 13, 2004 | 6.173 | 6.188 | 5.633 | 5.827 | 82,828 | -0.35(-5.61%) |
Apr 12, 2004 | 6.093 | 6.238 | 5.984 | 6.173 | 36,323 | +0.04(+0.67%) |
Apr 08, 2004 | 6.265 | 6.299 | 6.105 | 6.132 | 54,485 | -0.11(-1.75%) |
Apr 07, 2004 | 6.370 | 6.398 | 6.238 | 6.241 | 29,168 | -0.13(-2.09%) |
Apr 06, 2004 | 6.393 | 6.408 | 6.265 | 6.374 | 41,826 | -0.01(-0.11%) |
Apr 05, 2004 | 6.294 | 6.389 | 6.212 | 6.381 | 60,538 | +0.08(+1.35%) |
Apr 02, 2004 | 6.117 | 6.299 | 6.083 | 6.297 | 123,554 | +0.18(+2.93%) |
Apr 01, 2004 | 6.042 | 6.117 | 6.040 | 6.117 | 52,008 | +0.06(+1.04%) |
Mar 31, 2004 | 6.202 | 6.202 | 6.054 | 6.054 | 39,625 | -0.12(-2.00%) |
Mar 30, 2004 | 6.098 | 6.178 | 6.074 | 6.178 | 43,202 | +0.08(+1.27%) |
Mar 29, 2004 | 6.045 | 6.100 | 6.045 | 6.100 | 56,961 | +0.05(+0.76%) |
Mar 26, 2004 | 6.081 | 6.122 | 6.042 | 6.054 | 31,370 | -0.02(-0.40%) |
Mar 25, 2004 | 6.059 | 6.200 | 6.035 | 6.079 | 102,090 | +0.02(+0.32%) |
Mar 24, 2004 | 5.892 | 6.117 | 5.863 | 6.059 | 109,245 | +0.07(+1.17%) |
Mar 23, 2004 | 5.892 | 6.074 | 5.885 | 5.989 | 80,902 | +0.06(+0.98%) |
Mar 22, 2004 | 5.984 | 5.984 | 5.839 | 5.931 | 63,565 | -0.02(-0.33%) |
Mar 19, 2004 | 5.984 | 6.079 | 5.863 | 5.950 | 61,364 | +0.07(+1.15%) |
Mar 18, 2004 | 5.845 | 5.972 | 5.817 | 5.882 | 44,853 | +0.02(+0.29%) |
Mar 17, 2004 | 5.520 | 5.865 | 5.520 | 5.865 | 90,808 | +0.35(+6.28%) |
Mar 16, 2004 | 5.451 | 5.756 | 5.390 | 5.519 | 119,701 | +0.15(+2.71%) |
Mar 15, 2004 | 5.911 | 5.911 | 5.361 | 5.374 | 29,994 | -0.47(-7.97%) |
Mar 12, 2004 | 5.766 | 5.977 | 5.766 | 5.839 | 28,343 | +0.07(+1.26%) |
Mar 11, 2004 | 5.984 | 5.984 | 5.766 | 5.766 | 50,357 | -0.22(-3.64%) |
Mar 10, 2004 | 6.025 | 6.076 | 5.923 | 5.984 | 35,222 | -0.05(-0.84%) |
Mar 09, 2004 | 5.960 | 6.079 | 5.945 | 6.035 | 46,229 | +0.03(+0.52%) |
Mar 08, 2004 | 5.899 | 6.079 | 5.897 | 6.003 | 76,774 | +0.13(+2.19%) |
Mar 05, 2004 | 6.079 | 6.079 | 5.873 | 5.875 | 55,585 | -0.10(-1.66%) |
Mar 04, 2004 | 6.037 | 6.103 | 5.863 | 5.974 | 144,192 | +0.16(+2.75%) |
Mar 03, 2004 | 5.778 | 6.030 | 5.688 | 5.814 | 62,465 | -0.04(-0.66%) |
Mar 02, 2004 | 5.957 | 5.957 | 5.853 | 5.853 | 31,645 | -0.03(-0.58%) |
Mar 01, 2004 | 5.926 | 5.938 | 5.863 | 5.887 | 102,916 | +0.04(+0.70%) |
Feb 27, 2004 | 5.737 | 5.936 | 5.737 | 5.846 | 38,249 | -0.07(-1.11%) |
Feb 26, 2004 | 5.773 | 5.921 | 5.757 | 5.911 | 74,572 | +0.08(+1.29%) |
Feb 25, 2004 | 5.839 | 5.839 | 5.776 | 5.836 | 102,641 | +0.00(+0.00%) |
Feb 24, 2004 | 5.936 | 5.936 | 5.781 | 5.836 | 110,345 | -0.10(-1.75%) |
Feb 23, 2004 | 5.785 | 5.940 | 5.776 | 5.940 | 312,876 | +0.15(+2.64%) |
Feb 20, 2004 | 5.863 | 5.887 | 5.737 | 5.788 | 124,655 | -0.07(-1.24%) |
Feb 19, 2004 | 5.933 | 5.933 | 5.841 | 5.860 | 102,916 | -0.05(-0.86%) |
Feb 18, 2004 | 5.810 | 5.936 | 5.810 | 5.911 | 9,356 | +0.05(+0.83%) |
Feb 17, 2004 | 5.814 | 5.863 | 5.754 | 5.863 | 44,578 | +0.12(+2.11%) |
Feb 13, 2004 | 5.841 | 5.960 | 5.623 | 5.742 | 67,968 | +0.06(+1.07%) |
Feb 12, 2004 | 6.042 | 6.042 | 5.681 | 5.681 | 26,967 | -0.24(-3.97%) |
Feb 11, 2004 | 5.790 | 6.031 | 5.722 | 5.916 | 142,266 | +0.10(+1.75%) |
Feb 10, 2004 | 5.621 | 5.875 | 5.621 | 5.814 | 217,389 | +0.10(+1.70%) |
Feb 09, 2004 | 5.397 | 5.783 | 5.342 | 5.717 | 84,479 | +0.31(+5.68%) |
Feb 06, 2004 | 5.332 | 5.451 | 5.330 | 5.410 | 36,323 | +0.09(+1.74%) |
Feb 05, 2004 | 5.264 | 5.400 | 5.257 | 5.318 | 132,910 | -0.04(-0.68%) |
Feb 04, 2004 | 5.623 | 5.623 | 5.192 | 5.354 | 112,822 | -0.13(-2.43%) |
Feb 03, 2004 | 5.553 | 5.613 | 5.487 | 5.487 | 61,364 | -0.15(-2.58%) |