Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.869 | 5.882 | 5.800 | 5.817 | 181,419 | +0.03(+0.59%) |
Apr 29, 2004 | 5.869 | 5.869 | 5.681 | 5.783 | 196,073 | -0.07(-1.17%) |
Apr 28, 2004 | 5.783 | 5.879 | 5.681 | 5.852 | 422,335 | +0.03(+0.59%) |
Apr 27, 2004 | 5.920 | 5.954 | 5.681 | 5.817 | 615,771 | -0.19(-3.13%) |
Apr 26, 2004 | 6.039 | 6.039 | 5.886 | 6.005 | 309,497 | +0.00(+0.00%) |
Apr 23, 2004 | 5.964 | 6.142 | 5.937 | 6.005 | 202,228 | +0.10(+1.73%) |
Apr 22, 2004 | 5.971 | 6.022 | 5.834 | 5.903 | 281,068 | -0.12(-1.98%) |
Apr 21, 2004 | 6.339 | 6.339 | 5.971 | 6.022 | 329,134 | -0.33(-5.26%) |
Apr 20, 2004 | 6.329 | 6.377 | 6.295 | 6.357 | 161,489 | -0.02(-0.37%) |
Apr 19, 2004 | 6.278 | 6.380 | 6.278 | 6.380 | 116,940 | +0.09(+1.36%) |
Apr 16, 2004 | 6.295 | 6.316 | 6.193 | 6.295 | 126,905 | +0.02(+0.27%) |
Apr 15, 2004 | 6.073 | 6.278 | 6.073 | 6.278 | 316,531 | +0.22(+3.66%) |
Apr 14, 2004 | 6.312 | 6.319 | 5.964 | 6.056 | 539,569 | -0.29(-4.52%) |
Apr 13, 2004 | 6.520 | 6.568 | 6.281 | 6.343 | 318,876 | -0.19(-2.97%) |
Apr 12, 2004 | 6.653 | 6.653 | 6.432 | 6.537 | 204,280 | -0.12(-1.79%) |
Apr 08, 2004 | 6.739 | 6.739 | 6.657 | 6.657 | 77,667 | -0.06(-0.96%) |
Apr 07, 2004 | 6.722 | 6.725 | 6.722 | 6.722 | 99,648 | +0.00(+0.00%) |
Apr 06, 2004 | 6.824 | 6.824 | 6.722 | 6.722 | 333,823 | -0.11(-1.55%) |
Apr 05, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 100,821 | +0.00(+0.05%) |
Apr 02, 2004 | 6.841 | 6.841 | 6.824 | 6.824 | 265,241 | -0.02(-0.25%) |
Apr 01, 2004 | 6.827 | 6.841 | 6.824 | 6.841 | 97,011 | +0.01(+0.20%) |
Mar 31, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 41,618 | +0.00(+0.05%) |
Mar 30, 2004 | 6.827 | 6.827 | 6.824 | 6.824 | 48,358 | -0.00(-0.05%) |
Mar 29, 2004 | 6.841 | 6.841 | 6.824 | 6.827 | 128,664 | -0.01(-0.10%) |
Mar 26, 2004 | 6.841 | 6.841 | 6.824 | 6.834 | 100,234 | +0.00(+0.00%) |
Mar 25, 2004 | 6.824 | 6.841 | 6.824 | 6.834 | 188,453 | +0.01(+0.10%) |
Mar 24, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 64,478 | +0.00(+0.00%) |
Mar 23, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 129,543 | +0.00(+0.05%) |
Mar 22, 2004 | 6.824 | 6.827 | 6.824 | 6.824 | 123,681 | -0.00(-0.05%) |
Mar 19, 2004 | 6.824 | 6.831 | 6.824 | 6.827 | 86,166 | +0.00(+0.05%) |
Mar 18, 2004 | 6.824 | 6.827 | 6.824 | 6.824 | 92,321 | -0.01(-0.10%) |
Mar 17, 2004 | 6.831 | 6.831 | 6.824 | 6.831 | 111,958 | +0.00(+0.00%) |
Mar 16, 2004 | 6.831 | 6.831 | 6.824 | 6.831 | 88,218 | +0.00(+0.00%) |
Mar 15, 2004 | 6.838 | 6.838 | 6.824 | 6.831 | 71,805 | +0.01(+0.10%) |
Mar 12, 2004 | 6.824 | 6.834 | 6.824 | 6.824 | 91,442 | +0.00(+0.00%) |
Mar 11, 2004 | 6.851 | 6.851 | 6.824 | 6.824 | 65,650 | -0.02(-0.30%) |
Mar 10, 2004 | 6.831 | 6.851 | 6.824 | 6.844 | 145,663 | +0.01(+0.15%) |
Mar 09, 2004 | 6.841 | 6.848 | 6.824 | 6.834 | 111,079 | +0.01(+0.15%) |
Mar 08, 2004 | 6.841 | 6.848 | 6.824 | 6.824 | 99,648 | -0.00(-0.05%) |
Mar 05, 2004 | 6.827 | 6.831 | 6.824 | 6.827 | 82,063 | +0.00(+0.00%) |
Mar 04, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 82,942 | +0.00(+0.00%) |
Mar 03, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 134,818 | +0.00(+0.00%) |
Mar 02, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 184,936 | +0.00(+0.00%) |
Mar 01, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 187,867 | +0.00(+0.00%) |
Feb 27, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 145,370 | +0.00(+0.00%) |
Feb 26, 2004 | 6.827 | 6.827 | 6.824 | 6.827 | 134,232 | +0.00(+0.05%) |