Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.286 | 6.362 | 6.286 | 6.320 | 16,882 | +0.01(+0.22%) |
Apr 29, 2004 | 6.314 | 6.411 | 6.286 | 6.307 | 64,931 | -0.01(-0.11%) |
Apr 28, 2004 | 6.258 | 6.341 | 6.258 | 6.314 | 67,673 | +0.06(+0.89%) |
Apr 27, 2004 | 6.272 | 6.293 | 6.251 | 6.258 | 23,519 | -0.01(-0.22%) |
Apr 26, 2004 | 6.300 | 6.307 | 6.230 | 6.272 | 95,089 | -0.03(-0.44%) |
Apr 23, 2004 | 6.300 | 6.376 | 6.251 | 6.300 | 73,733 | +0.07(+1.11%) |
Apr 22, 2004 | 6.099 | 6.237 | 6.099 | 6.230 | 13,563 | +0.13(+2.16%) |
Apr 21, 2004 | 6.057 | 6.168 | 6.029 | 6.099 | 38,526 | +0.10(+1.73%) |
Apr 20, 2004 | 5.981 | 6.064 | 5.981 | 5.995 | 13,130 | +0.01(+0.12%) |
Apr 19, 2004 | 5.891 | 5.995 | 5.891 | 5.988 | 25,107 | +0.10(+1.77%) |
Apr 16, 2004 | 5.821 | 5.898 | 5.815 | 5.884 | 23,519 | +0.06(+0.95%) |
Apr 15, 2004 | 5.808 | 5.835 | 5.787 | 5.828 | 8,224 | +0.00(+0.00%) |
Apr 14, 2004 | 5.697 | 5.835 | 5.697 | 5.828 | 12,697 | +0.10(+1.69%) |
Apr 13, 2004 | 5.718 | 5.752 | 5.683 | 5.731 | 11,543 | -0.03(-0.60%) |
Apr 12, 2004 | 5.752 | 5.787 | 5.752 | 5.766 | 15,150 | -0.09(-1.54%) |
Apr 08, 2004 | 5.891 | 5.891 | 5.856 | 5.856 | 2,308 | -0.03(-0.47%) |
Apr 07, 2004 | 5.898 | 5.932 | 5.884 | 5.884 | 8,080 | -0.02(-0.35%) |
Apr 06, 2004 | 6.029 | 6.029 | 5.891 | 5.905 | 9,811 | -0.16(-2.63%) |
Apr 05, 2004 | 6.064 | 6.099 | 5.995 | 6.064 | 13,130 | -0.05(-0.79%) |
Apr 02, 2004 | 6.168 | 6.168 | 6.099 | 6.113 | 7,503 | -0.09(-1.45%) |
Apr 01, 2004 | 6.168 | 6.237 | 6.140 | 6.203 | 7,936 | +0.01(+0.11%) |
Mar 31, 2004 | 6.161 | 6.237 | 6.161 | 6.196 | 20,633 | +0.03(+0.56%) |
Mar 30, 2004 | 5.925 | 6.161 | 5.891 | 6.161 | 26,549 | +0.27(+4.59%) |
Mar 29, 2004 | 5.759 | 5.891 | 5.759 | 5.891 | 29,580 | +0.13(+2.29%) |
Mar 26, 2004 | 5.586 | 5.787 | 5.586 | 5.759 | 16,016 | +0.21(+3.75%) |
Mar 25, 2004 | 5.406 | 5.551 | 5.392 | 5.551 | 28,858 | +0.15(+2.69%) |
Mar 24, 2004 | 5.371 | 5.406 | 5.343 | 5.406 | 12,264 | +0.06(+1.17%) |
Mar 23, 2004 | 5.406 | 5.406 | 5.163 | 5.343 | 80,227 | -0.10(-1.91%) |
Mar 22, 2004 | 5.343 | 5.544 | 5.343 | 5.447 | 15,872 | +0.12(+2.21%) |
Mar 19, 2004 | 5.329 | 5.329 | 5.329 | 5.329 | 577 | -0.01(-0.13%) |
Mar 18, 2004 | 5.198 | 5.336 | 5.198 | 5.336 | 10,244 | +0.14(+2.67%) |
Mar 17, 2004 | 5.239 | 5.246 | 5.198 | 5.198 | 8,369 | -0.06(-1.19%) |
Mar 16, 2004 | 5.309 | 5.309 | 5.260 | 5.260 | 13,996 | -0.05(-0.91%) |
Mar 15, 2004 | 5.475 | 5.482 | 5.281 | 5.309 | 37,371 | -0.17(-3.16%) |
Mar 12, 2004 | 5.406 | 5.627 | 5.350 | 5.482 | 47,039 | +0.08(+1.41%) |
Mar 11, 2004 | 5.406 | 5.406 | 5.406 | 5.406 | 3,174 | -0.06(-1.02%) |
Mar 10, 2004 | 5.475 | 5.503 | 5.440 | 5.461 | 8,946 | -0.07(-1.25%) |
Mar 09, 2004 | 5.600 | 5.600 | 5.523 | 5.530 | 10,244 | -0.03(-0.50%) |
Mar 08, 2004 | 5.856 | 5.856 | 5.482 | 5.558 | 61,180 | -0.35(-5.87%) |
Mar 05, 2004 | 6.133 | 6.154 | 5.905 | 5.905 | 49,203 | -0.25(-4.05%) |
Mar 04, 2004 | 6.182 | 6.182 | 6.154 | 6.154 | 109,518 | -0.04(-0.67%) |
Mar 03, 2004 | 6.223 | 6.244 | 6.196 | 6.196 | 12,264 | -0.03(-0.45%) |
Mar 02, 2004 | 6.182 | 6.237 | 6.140 | 6.223 | 16,305 | -0.01(-0.22%) |
Mar 01, 2004 | 6.293 | 6.293 | 6.203 | 6.237 | 9,956 | +0.00(+0.00%) |
Feb 27, 2004 | 6.099 | 6.307 | 6.064 | 6.237 | 22,798 | +0.10(+1.69%) |
Feb 26, 2004 | 6.168 | 6.168 | 6.126 | 6.133 | 14,717 | -0.01(-0.23%) |
Feb 25, 2004 | 6.237 | 6.237 | 6.133 | 6.147 | 32,033 | -0.07(-1.11%) |
Feb 24, 2004 | 6.237 | 6.272 | 6.217 | 6.217 | 13,852 | -0.03(-0.44%) |
Feb 23, 2004 | 6.521 | 6.521 | 6.237 | 6.244 | 32,321 | -0.30(-4.66%) |
Feb 20, 2004 | 6.563 | 6.584 | 6.549 | 6.549 | 2,308 | -0.03(-0.42%) |
Feb 19, 2004 | 6.459 | 6.639 | 6.459 | 6.577 | 21,355 | +0.16(+2.48%) |
Feb 18, 2004 | 6.480 | 6.480 | 6.397 | 6.417 | 16,449 | -0.04(-0.64%) |
Feb 17, 2004 | 6.549 | 6.549 | 6.411 | 6.459 | 9,667 | -0.09(-1.38%) |
Feb 13, 2004 | 6.702 | 6.702 | 6.549 | 6.549 | 7,936 | -0.15(-2.28%) |
Feb 12, 2004 | 6.875 | 6.930 | 6.695 | 6.702 | 22,798 | -0.19(-2.72%) |
Feb 11, 2004 | 6.806 | 6.916 | 6.806 | 6.889 | 29,147 | +0.11(+1.64%) |
Feb 10, 2004 | 6.757 | 6.792 | 6.736 | 6.778 | 32,610 | +0.06(+0.82%) |
Feb 09, 2004 | 6.411 | 6.722 | 6.411 | 6.722 | 34,053 | +0.36(+5.66%) |
Feb 06, 2004 | 6.341 | 6.376 | 6.341 | 6.362 | 9,811 | +0.04(+0.66%) |
Feb 05, 2004 | 6.411 | 6.411 | 6.314 | 6.320 | 9,523 | -0.08(-1.19%) |
Feb 04, 2004 | 6.501 | 6.542 | 6.383 | 6.397 | 14,429 | -0.05(-0.75%) |
Feb 03, 2004 | 6.237 | 6.501 | 6.237 | 6.445 | 34,053 | +0.19(+3.10%) |