Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.761 | 5.761 | 5.427 | 5.456 | 172,787 | -0.21(-3.70%) |
Apr 29, 2004 | 5.713 | 5.818 | 5.541 | 5.665 | 184,005 | +0.01(+0.17%) |
Apr 28, 2004 | 5.770 | 5.856 | 5.627 | 5.656 | 177,085 | -0.21(-3.58%) |
Apr 27, 2004 | 5.770 | 6.009 | 5.713 | 5.866 | 212,314 | +0.10(+1.65%) |
Apr 26, 2004 | 5.808 | 6.009 | 5.761 | 5.770 | 106,209 | -0.08(-1.31%) |
Apr 23, 2004 | 5.952 | 6.009 | 5.761 | 5.847 | 108,725 | -0.10(-1.76%) |
Apr 22, 2004 | 5.875 | 6.104 | 5.742 | 5.952 | 390,553 | +0.22(+3.83%) |
Apr 21, 2004 | 5.608 | 5.742 | 5.503 | 5.732 | 97,192 | +0.19(+3.44%) |
Apr 20, 2004 | 5.971 | 6.095 | 5.522 | 5.541 | 160,520 | -0.33(-5.68%) |
Apr 19, 2004 | 5.484 | 5.904 | 5.360 | 5.875 | 179,497 | +0.39(+7.13%) |
Apr 16, 2004 | 5.541 | 5.694 | 5.360 | 5.484 | 123,089 | -0.03(-0.52%) |
Apr 15, 2004 | 5.627 | 5.684 | 5.417 | 5.513 | 117,428 | -0.07(-1.20%) |
Apr 14, 2004 | 5.551 | 5.723 | 5.551 | 5.580 | 86,813 | -0.05(-0.85%) |
Apr 13, 2004 | 5.847 | 5.856 | 5.541 | 5.627 | 224,371 | -0.25(-4.22%) |
Apr 12, 2004 | 5.808 | 5.952 | 5.684 | 5.875 | 151,922 | +0.08(+1.32%) |
Apr 08, 2004 | 5.751 | 5.837 | 5.637 | 5.799 | 137,139 | +0.06(+1.00%) |
Apr 07, 2004 | 5.751 | 5.837 | 5.684 | 5.742 | 113,129 | -0.02(-0.33%) |
Apr 06, 2004 | 5.866 | 5.952 | 5.761 | 5.761 | 102,120 | -0.20(-3.36%) |
Apr 05, 2004 | 5.751 | 5.980 | 5.751 | 5.961 | 236,533 | +0.24(+4.17%) |
Apr 02, 2004 | 5.770 | 5.799 | 5.646 | 5.723 | 94,571 | +0.02(+0.33%) |
Apr 01, 2004 | 5.684 | 5.818 | 5.637 | 5.704 | 88,385 | +0.03(+0.50%) |
Mar 31, 2004 | 5.761 | 5.837 | 5.646 | 5.675 | 159,052 | -0.13(-2.30%) |
Mar 30, 2004 | 5.694 | 5.818 | 5.608 | 5.808 | 129,590 | +0.08(+1.33%) |
Mar 29, 2004 | 5.723 | 5.818 | 5.646 | 5.732 | 122,251 | +0.03(+0.50%) |
Mar 26, 2004 | 5.704 | 5.713 | 5.541 | 5.704 | 166,181 | +0.14(+2.57%) |
Mar 25, 2004 | 5.446 | 5.580 | 5.437 | 5.561 | 163,770 | +0.12(+2.28%) |
Mar 24, 2004 | 5.293 | 5.484 | 5.293 | 5.437 | 114,807 | +0.16(+3.07%) |
Mar 23, 2004 | 5.437 | 5.465 | 5.265 | 5.274 | 76,118 | -0.07(-1.25%) |
Mar 22, 2004 | 5.398 | 5.503 | 5.265 | 5.341 | 185,788 | -0.15(-2.78%) |
Mar 19, 2004 | 5.341 | 5.608 | 5.246 | 5.494 | 258,551 | +0.25(+4.73%) |
Mar 18, 2004 | 5.427 | 5.427 | 5.227 | 5.246 | 214,725 | -0.13(-2.48%) |
Mar 17, 2004 | 5.255 | 5.465 | 5.255 | 5.379 | 134,623 | +0.11(+2.17%) |
Mar 16, 2004 | 5.360 | 5.484 | 5.246 | 5.265 | 225,839 | -0.10(-1.78%) |
Mar 15, 2004 | 5.465 | 5.541 | 5.274 | 5.360 | 201,095 | -0.15(-2.77%) |
Mar 12, 2004 | 5.532 | 5.608 | 5.437 | 5.513 | 102,854 | +0.06(+1.05%) |
Mar 11, 2004 | 5.532 | 5.704 | 5.446 | 5.456 | 204,765 | -0.08(-1.38%) |
Mar 10, 2004 | 5.818 | 5.971 | 5.532 | 5.532 | 239,364 | -0.27(-4.61%) |
Mar 09, 2004 | 5.980 | 6.056 | 5.789 | 5.799 | 164,294 | -0.22(-3.65%) |
Mar 08, 2004 | 6.114 | 6.209 | 5.961 | 6.018 | 149,511 | -0.10(-1.56%) |
Mar 05, 2004 | 6.056 | 6.238 | 5.847 | 6.114 | 238,211 | +0.10(+1.58%) |
Mar 04, 2004 | 5.866 | 6.152 | 5.866 | 6.018 | 227,202 | +0.12(+2.10%) |
Mar 03, 2004 | 6.009 | 6.047 | 5.885 | 5.894 | 166,915 | -0.07(-1.12%) |
Mar 02, 2004 | 5.913 | 6.104 | 5.913 | 5.961 | 254,672 | -0.05(-0.79%) |
Mar 01, 2004 | 6.056 | 6.104 | 5.923 | 6.009 | 162,092 | -0.10(-1.56%) |
Feb 27, 2004 | 6.362 | 6.362 | 6.056 | 6.104 | 229,928 | -0.28(-4.33%) |
Feb 26, 2004 | 6.438 | 6.505 | 6.056 | 6.381 | 316,007 | -0.10(-1.47%) |
Feb 25, 2004 | 6.247 | 6.476 | 5.952 | 6.476 | 269,770 | +0.27(+4.30%) |
Feb 24, 2004 | 6.371 | 6.381 | 6.200 | 6.209 | 187,360 | -0.20(-3.12%) |
Feb 23, 2004 | 6.657 | 6.657 | 6.400 | 6.409 | 131,897 | -0.14(-2.18%) |
Feb 20, 2004 | 6.581 | 6.629 | 6.438 | 6.552 | 117,533 | +0.02(+0.29%) |
Feb 19, 2004 | 6.648 | 6.724 | 6.533 | 6.533 | 256,140 | -0.05(-0.72%) |
Feb 18, 2004 | 6.600 | 6.734 | 6.581 | 6.581 | 238,001 | +0.08(+1.17%) |
Feb 17, 2004 | 6.295 | 6.533 | 6.295 | 6.505 | 181,384 | +0.23(+3.65%) |
Feb 13, 2004 | 6.724 | 6.762 | 6.276 | 6.276 | 173,311 | -0.38(-5.73%) |
Feb 12, 2004 | 6.772 | 6.829 | 6.591 | 6.657 | 120,573 | -0.13(-1.97%) |
Feb 11, 2004 | 6.676 | 6.924 | 6.419 | 6.791 | 274,802 | +0.12(+1.86%) |
Feb 10, 2004 | 6.753 | 6.753 | 6.533 | 6.667 | 117,323 | -0.11(-1.69%) |
Feb 09, 2004 | 6.572 | 6.858 | 6.572 | 6.781 | 318,628 | +0.13(+2.01%) |
Feb 06, 2004 | 6.219 | 6.648 | 6.219 | 6.648 | 223,637 | +0.39(+6.25%) |
Feb 05, 2004 | 6.390 | 6.486 | 6.200 | 6.257 | 175,827 | -0.13(-2.09%) |
Feb 04, 2004 | 6.657 | 6.667 | 6.390 | 6.390 | 120,154 | -0.27(-4.01%) |
Feb 03, 2004 | 6.676 | 6.715 | 6.629 | 6.657 | 132,001 | -0.04(-0.57%) |