Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.643 | 5.659 | 5.618 | 5.639 | 72,812 | +0.02(+0.30%) |
Apr 29, 2004 | 5.614 | 5.639 | 5.597 | 5.622 | 112,703 | +0.00(+0.07%) |
Apr 28, 2004 | 5.643 | 5.643 | 5.618 | 5.618 | 75,456 | -0.01(-0.15%) |
Apr 27, 2004 | 5.651 | 5.676 | 5.626 | 5.626 | 147,067 | -0.05(-0.81%) |
Apr 26, 2004 | 5.709 | 5.709 | 5.639 | 5.672 | 141,780 | -0.04(-0.66%) |
Apr 23, 2004 | 5.726 | 5.768 | 5.684 | 5.709 | 158,842 | -0.06(-1.01%) |
Apr 22, 2004 | 5.709 | 5.780 | 5.709 | 5.768 | 55,991 | +0.02(+0.43%) |
Apr 21, 2004 | 5.763 | 5.763 | 5.701 | 5.743 | 94,199 | -0.03(-0.58%) |
Apr 20, 2004 | 5.813 | 5.813 | 5.759 | 5.776 | 191,043 | -0.04(-0.64%) |
Apr 19, 2004 | 5.801 | 5.843 | 5.801 | 5.813 | 91,316 | +0.00(+0.07%) |
Apr 16, 2004 | 5.763 | 5.830 | 5.763 | 5.809 | 138,175 | +0.07(+1.16%) |
Apr 15, 2004 | 5.659 | 5.759 | 5.659 | 5.743 | 300,862 | +0.06(+1.02%) |
Apr 14, 2004 | 5.730 | 5.730 | 5.680 | 5.684 | 224,926 | -0.08(-1.37%) |
Apr 13, 2004 | 5.805 | 5.805 | 5.747 | 5.763 | 218,918 | -0.06(-1.07%) |
Apr 12, 2004 | 5.876 | 5.876 | 5.793 | 5.826 | 111,982 | -0.04(-0.64%) |
Apr 08, 2004 | 5.868 | 5.872 | 5.843 | 5.863 | 111,501 | -0.01(-0.21%) |
Apr 07, 2004 | 5.784 | 5.876 | 5.784 | 5.876 | 233,577 | +0.05(+0.86%) |
Apr 06, 2004 | 5.892 | 5.892 | 5.784 | 5.826 | 244,150 | -0.07(-1.27%) |
Apr 05, 2004 | 6.109 | 6.109 | 5.901 | 5.901 | 246,553 | -0.21(-3.41%) |
Apr 02, 2004 | 6.184 | 6.184 | 6.105 | 6.109 | 123,757 | -0.10(-1.61%) |
Apr 01, 2004 | 6.200 | 6.213 | 6.200 | 6.209 | 70,649 | +0.01(+0.13%) |
Mar 31, 2004 | 6.192 | 6.200 | 6.180 | 6.200 | 53,588 | +0.01(+0.20%) |
Mar 30, 2004 | 6.180 | 6.188 | 6.159 | 6.188 | 86,029 | +0.01(+0.13%) |
Mar 29, 2004 | 6.180 | 6.188 | 6.175 | 6.180 | 102,370 | -0.01(-0.13%) |
Mar 26, 2004 | 6.163 | 6.188 | 6.138 | 6.188 | 180,950 | +0.02(+0.41%) |
Mar 25, 2004 | 6.117 | 6.163 | 6.117 | 6.163 | 97,083 | +0.02(+0.27%) |
Mar 24, 2004 | 6.150 | 6.150 | 6.134 | 6.146 | 65,843 | -0.00(-0.07%) |
Mar 23, 2004 | 6.134 | 6.150 | 6.130 | 6.150 | 100,928 | +0.02(+0.34%) |
Mar 22, 2004 | 6.126 | 6.134 | 6.117 | 6.130 | 49,983 | +0.00(+0.07%) |
Mar 19, 2004 | 6.113 | 6.134 | 6.105 | 6.126 | 61,998 | +0.01(+0.20%) |
Mar 18, 2004 | 6.126 | 6.138 | 6.113 | 6.113 | 79,300 | -0.02(-0.34%) |
Mar 17, 2004 | 6.121 | 6.142 | 6.117 | 6.134 | 67,285 | +0.02(+0.27%) |
Mar 16, 2004 | 6.096 | 6.121 | 6.088 | 6.117 | 60,797 | +0.00(+0.00%) |
Mar 15, 2004 | 6.101 | 6.121 | 6.101 | 6.117 | 94,440 | +0.03(+0.55%) |
Mar 12, 2004 | 6.084 | 6.101 | 6.076 | 6.084 | 55,270 | +0.01(+0.14%) |
Mar 11, 2004 | 6.092 | 6.105 | 6.076 | 6.076 | 62,239 | -0.02(-0.41%) |
Mar 10, 2004 | 6.146 | 6.146 | 6.092 | 6.101 | 117,269 | -0.05(-0.88%) |
Mar 09, 2004 | 6.163 | 6.184 | 6.155 | 6.155 | 109,579 | -0.02(-0.27%) |
Mar 08, 2004 | 6.126 | 6.171 | 6.105 | 6.171 | 78,580 | +0.05(+0.82%) |
Mar 05, 2004 | 6.076 | 6.130 | 6.076 | 6.121 | 128,803 | +0.08(+1.31%) |
Mar 04, 2004 | 6.021 | 6.042 | 6.017 | 6.042 | 109,579 | +0.02(+0.28%) |
Mar 03, 2004 | 6.026 | 6.055 | 6.021 | 6.026 | 124,238 | -0.02(-0.28%) |
Mar 02, 2004 | 6.013 | 6.042 | 6.005 | 6.042 | 159,082 | +0.03(+0.48%) |
Mar 01, 2004 | 6.009 | 6.026 | 6.009 | 6.013 | 100,688 | +0.01(+0.14%) |
Feb 27, 2004 | 5.984 | 6.005 | 5.984 | 6.005 | 116,788 | +0.03(+0.56%) |
Feb 26, 2004 | 5.992 | 5.992 | 5.955 | 5.972 | 114,385 | -0.01(-0.21%) |
Feb 25, 2004 | 6.001 | 6.009 | 5.972 | 5.984 | 141,299 | +0.01(+0.14%) |
Feb 24, 2004 | 5.997 | 6.009 | 5.976 | 5.976 | 111,982 | -0.05(-0.76%) |
Feb 23, 2004 | 6.026 | 6.038 | 6.001 | 6.021 | 107,416 | -0.01(-0.14%) |
Feb 20, 2004 | 6.055 | 6.055 | 6.026 | 6.030 | 168,214 | -0.02(-0.41%) |
Feb 19, 2004 | 6.109 | 6.109 | 6.046 | 6.055 | 108,137 | -0.03(-0.55%) |
Feb 18, 2004 | 6.101 | 6.117 | 6.088 | 6.088 | 111,742 | -0.03(-0.54%) |
Feb 17, 2004 | 6.134 | 6.138 | 6.105 | 6.121 | 126,400 | -0.03(-0.54%) |
Feb 13, 2004 | 6.138 | 6.155 | 6.121 | 6.155 | 52,386 | +0.01(+0.14%) |
Feb 12, 2004 | 6.117 | 6.150 | 6.113 | 6.146 | 98,044 | +0.02(+0.41%) |
Feb 11, 2004 | 6.138 | 6.146 | 6.096 | 6.121 | 93,719 | -0.01(-0.20%) |
Feb 10, 2004 | 6.138 | 6.150 | 6.134 | 6.134 | 58,154 | -0.00(-0.07%) |
Feb 09, 2004 | 6.138 | 6.167 | 6.121 | 6.138 | 95,161 | +0.00(+0.07%) |
Feb 06, 2004 | 6.130 | 6.150 | 6.113 | 6.134 | 88,913 | +0.02(+0.27%) |
Feb 05, 2004 | 6.117 | 6.138 | 6.101 | 6.117 | 61,518 | -0.00(-0.07%) |
Feb 04, 2004 | 6.092 | 6.146 | 6.092 | 6.121 | 72,572 | +0.01(+0.20%) |
Feb 03, 2004 | 6.109 | 6.121 | 6.088 | 6.109 | 175,182 | +0.03(+0.55%) |