Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.035 | 6.092 | 5.943 | 5.974 | 351,310 | -0.06(-1.02%) |
Apr 29, 2004 | 6.107 | 6.147 | 5.968 | 6.035 | 314,833 | -0.06(-1.04%) |
Apr 28, 2004 | 6.229 | 6.231 | 6.076 | 6.098 | 406,639 | -0.15(-2.35%) |
Apr 27, 2004 | 6.154 | 6.264 | 6.127 | 6.246 | 398,315 | +0.09(+1.43%) |
Apr 26, 2004 | 6.096 | 6.196 | 6.076 | 6.158 | 314,098 | +0.09(+1.52%) |
Apr 23, 2004 | 6.096 | 6.111 | 5.984 | 6.066 | 303,816 | -0.04(-0.67%) |
Apr 22, 2004 | 5.866 | 6.127 | 5.853 | 6.107 | 342,497 | +0.24(+4.11%) |
Apr 21, 2004 | 5.882 | 5.923 | 5.829 | 5.866 | 218,130 | -0.06(-1.00%) |
Apr 20, 2004 | 6.005 | 6.090 | 5.925 | 5.925 | 299,654 | -0.10(-1.66%) |
Apr 19, 2004 | 6.035 | 6.041 | 5.974 | 6.025 | 552,549 | +0.01(+0.17%) |
Apr 16, 2004 | 5.933 | 6.047 | 5.917 | 6.015 | 406,149 | +0.08(+1.38%) |
Apr 15, 2004 | 5.886 | 5.972 | 5.886 | 5.933 | 269,542 | +0.07(+1.15%) |
Apr 14, 2004 | 5.943 | 5.974 | 5.815 | 5.866 | 419,859 | -0.07(-1.24%) |
Apr 13, 2004 | 6.103 | 6.109 | 5.939 | 5.939 | 326,094 | -0.11(-1.89%) |
Apr 12, 2004 | 5.933 | 6.072 | 5.933 | 6.054 | 192,914 | +0.14(+2.38%) |
Apr 08, 2004 | 6.025 | 6.025 | 5.904 | 5.913 | 212,500 | -0.04(-0.69%) |
Apr 07, 2004 | 5.988 | 6.025 | 5.909 | 5.953 | 249,467 | -0.02(-0.31%) |
Apr 06, 2004 | 6.035 | 6.045 | 5.972 | 5.972 | 241,878 | -0.09(-1.55%) |
Apr 05, 2004 | 6.103 | 6.107 | 6.049 | 6.066 | 210,296 | -0.01(-0.17%) |
Apr 02, 2004 | 6.131 | 6.166 | 6.076 | 6.076 | 390,481 | +0.02(+0.27%) |
Apr 01, 2004 | 5.943 | 6.066 | 5.939 | 6.060 | 315,322 | +0.14(+2.31%) |
Mar 31, 2004 | 5.943 | 5.943 | 5.839 | 5.923 | 200,504 | -0.04(-0.72%) |
Mar 30, 2004 | 5.855 | 5.966 | 5.855 | 5.966 | 230,616 | +0.11(+1.88%) |
Mar 29, 2004 | 5.792 | 5.919 | 5.780 | 5.855 | 278,355 | +0.11(+1.99%) |
Mar 26, 2004 | 5.792 | 5.831 | 5.727 | 5.741 | 322,422 | -0.07(-1.16%) |
Mar 25, 2004 | 5.657 | 5.851 | 5.637 | 5.808 | 354,248 | +0.20(+3.53%) |
Mar 24, 2004 | 5.645 | 5.678 | 5.600 | 5.610 | 242,122 | -0.05(-0.83%) |
Mar 23, 2004 | 5.637 | 5.680 | 5.596 | 5.657 | 263,421 | +0.06(+0.98%) |
Mar 22, 2004 | 5.737 | 5.737 | 5.563 | 5.602 | 297,696 | -0.13(-2.35%) |
Mar 19, 2004 | 5.800 | 5.872 | 5.721 | 5.737 | 236,981 | -0.06(-1.06%) |
Mar 18, 2004 | 5.800 | 5.825 | 5.702 | 5.798 | 274,928 | -0.04(-0.66%) |
Mar 17, 2004 | 5.770 | 5.847 | 5.770 | 5.837 | 257,301 | +0.10(+1.82%) |
Mar 16, 2004 | 5.749 | 5.823 | 5.670 | 5.733 | 335,152 | +0.01(+0.25%) |
Mar 15, 2004 | 5.835 | 5.835 | 5.702 | 5.719 | 294,758 | -0.17(-2.81%) |
Mar 12, 2004 | 5.821 | 5.884 | 5.751 | 5.884 | 210,296 | +0.11(+1.95%) |
Mar 11, 2004 | 5.782 | 5.923 | 5.755 | 5.772 | 393,419 | -0.01(-0.18%) |
Mar 10, 2004 | 5.896 | 5.913 | 5.761 | 5.782 | 330,501 | -0.09(-1.60%) |
Mar 09, 2004 | 5.933 | 5.943 | 5.868 | 5.876 | 264,401 | -0.06(-0.96%) |
Mar 08, 2004 | 6.005 | 6.025 | 5.923 | 5.933 | 234,778 | -0.05(-0.89%) |
Mar 05, 2004 | 5.937 | 6.011 | 5.931 | 5.986 | 253,874 | +0.02(+0.41%) |
Mar 04, 2004 | 5.882 | 5.962 | 5.862 | 5.962 | 241,633 | +0.06(+0.93%) |
Mar 03, 2004 | 5.913 | 5.927 | 5.857 | 5.906 | 419,859 | -0.03(-0.45%) |
Mar 02, 2004 | 5.894 | 5.941 | 5.888 | 5.933 | 622,322 | +0.05(+0.90%) |
Mar 01, 2004 | 5.780 | 5.882 | 5.776 | 5.880 | 602,247 | +0.11(+1.91%) |
Feb 27, 2004 | 5.657 | 5.804 | 5.633 | 5.770 | 668,592 | +0.11(+1.99%) |
Feb 26, 2004 | 5.649 | 5.668 | 5.561 | 5.657 | 500,403 | +0.01(+0.18%) |
Feb 25, 2004 | 5.661 | 5.674 | 5.627 | 5.647 | 371,875 | -0.02(-0.36%) |
Feb 24, 2004 | 5.602 | 5.719 | 5.555 | 5.668 | 309,936 | +0.06(+1.06%) |
Feb 23, 2004 | 5.659 | 5.668 | 5.567 | 5.608 | 346,414 | -0.03(-0.62%) |
Feb 20, 2004 | 5.688 | 5.694 | 5.592 | 5.643 | 503,341 | -0.07(-1.14%) |
Feb 19, 2004 | 5.837 | 5.841 | 5.708 | 5.708 | 652,679 | -0.09(-1.62%) |
Feb 18, 2004 | 5.923 | 5.953 | 5.780 | 5.802 | 621,097 | -0.13(-2.20%) |
Feb 17, 2004 | 5.882 | 5.951 | 5.868 | 5.933 | 440,913 | +0.06(+1.08%) |
Feb 13, 2004 | 5.923 | 5.962 | 5.862 | 5.870 | 508,482 | -0.04(-0.66%) |
Feb 12, 2004 | 5.923 | 5.964 | 5.882 | 5.909 | 296,227 | -0.03(-0.58%) |
Feb 11, 2004 | 5.909 | 5.943 | 5.857 | 5.943 | 818,909 | +0.04(+0.69%) |
Feb 10, 2004 | 5.943 | 5.949 | 5.882 | 5.902 | 787,572 | -0.05(-0.79%) |
Feb 09, 2004 | 5.955 | 5.986 | 5.929 | 5.949 | 668,102 | +0.01(+0.14%) |
Feb 06, 2004 | 5.917 | 5.984 | 5.892 | 5.941 | 737,140 | +0.07(+1.15%) |
Feb 05, 2004 | 5.888 | 5.933 | 5.872 | 5.874 | 452,419 | -0.01(-0.21%) |
Feb 04, 2004 | 5.923 | 5.923 | 5.841 | 5.886 | 671,774 | -0.05(-0.89%) |
Feb 03, 2004 | 6.005 | 6.013 | 5.923 | 5.939 | 476,901 | -0.07(-1.09%) |