Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.659 | 5.682 | 5.556 | 5.601 | 260,404 | -0.09(-1.57%) |
Apr 29, 2004 | 5.704 | 5.811 | 5.601 | 5.691 | 493,985 | -0.13(-2.15%) |
Apr 28, 2004 | 5.914 | 5.914 | 5.570 | 5.816 | 754,165 | -0.13(-2.26%) |
Apr 27, 2004 | 6.049 | 6.049 | 5.888 | 5.950 | 278,956 | -0.15(-2.42%) |
Apr 26, 2004 | 6.375 | 6.375 | 6.004 | 6.098 | 271,133 | -0.28(-4.35%) |
Apr 23, 2004 | 6.393 | 6.474 | 6.330 | 6.375 | 218,158 | +0.11(+1.71%) |
Apr 22, 2004 | 5.950 | 6.420 | 5.870 | 6.268 | 282,979 | +0.35(+5.90%) |
Apr 21, 2004 | 6.044 | 6.152 | 5.870 | 5.919 | 268,003 | -0.15(-2.51%) |
Apr 20, 2004 | 6.084 | 6.254 | 6.022 | 6.071 | 251,463 | +0.10(+1.65%) |
Apr 19, 2004 | 5.964 | 5.995 | 5.825 | 5.973 | 249,227 | -0.15(-2.41%) |
Apr 16, 2004 | 5.995 | 6.237 | 5.870 | 6.120 | 143,501 | +0.10(+1.71%) |
Apr 15, 2004 | 6.156 | 6.268 | 5.838 | 6.017 | 642,851 | -0.25(-4.00%) |
Apr 14, 2004 | 6.572 | 6.572 | 6.228 | 6.268 | 209,440 | -0.13(-1.96%) |
Apr 13, 2004 | 6.509 | 6.724 | 6.263 | 6.393 | 663,862 | -0.12(-1.79%) |
Apr 12, 2004 | 6.679 | 6.684 | 6.509 | 6.509 | 359,424 | +0.20(+3.19%) |
Apr 08, 2004 | 6.093 | 6.308 | 6.089 | 6.308 | 287,003 | +0.24(+3.91%) |
Apr 07, 2004 | 6.505 | 6.509 | 6.026 | 6.071 | 548,077 | -0.42(-6.41%) |
Apr 06, 2004 | 6.442 | 6.554 | 6.330 | 6.487 | 295,497 | +0.00(+0.00%) |
Apr 05, 2004 | 6.505 | 6.688 | 6.429 | 6.487 | 390,717 | +0.08(+1.33%) |
Apr 02, 2004 | 6.568 | 6.572 | 6.219 | 6.402 | 585,406 | +0.16(+2.58%) |
Apr 01, 2004 | 6.442 | 6.487 | 6.152 | 6.241 | 471,409 | -0.13(-2.11%) |
Mar 31, 2004 | 6.478 | 6.478 | 6.066 | 6.375 | 501,361 | +0.19(+3.11%) |
Mar 30, 2004 | 6.022 | 6.192 | 5.950 | 6.183 | 517,455 | +0.16(+2.67%) |
Mar 29, 2004 | 5.946 | 6.040 | 5.905 | 6.022 | 555,901 | +0.12(+2.05%) |
Mar 26, 2004 | 5.856 | 5.995 | 5.803 | 5.901 | 470,962 | +0.16(+2.73%) |
Mar 25, 2004 | 5.530 | 5.767 | 5.525 | 5.744 | 492,867 | +0.26(+4.73%) |
Mar 24, 2004 | 5.369 | 5.624 | 5.364 | 5.485 | 188,653 | +0.17(+3.20%) |
Mar 23, 2004 | 5.212 | 5.369 | 5.212 | 5.315 | 133,219 | +0.12(+2.24%) |
Mar 22, 2004 | 5.203 | 5.230 | 5.140 | 5.199 | 154,677 | -0.08(-1.53%) |
Mar 19, 2004 | 5.145 | 5.355 | 5.145 | 5.279 | 158,030 | -0.02(-0.42%) |
Mar 18, 2004 | 5.266 | 5.445 | 5.261 | 5.301 | 225,758 | +0.00(+0.00%) |
Mar 17, 2004 | 5.136 | 5.413 | 5.100 | 5.301 | 314,049 | +0.26(+5.15%) |
Mar 16, 2004 | 4.948 | 5.136 | 4.948 | 5.042 | 130,090 | +0.05(+0.99%) |
Mar 15, 2004 | 5.123 | 5.123 | 4.988 | 4.993 | 79,574 | -0.11(-2.11%) |
Mar 12, 2004 | 4.930 | 5.140 | 4.930 | 5.100 | 231,569 | +0.18(+3.64%) |
Mar 11, 2004 | 4.961 | 5.078 | 4.881 | 4.921 | 199,829 | -0.16(-3.08%) |
Mar 10, 2004 | 5.212 | 5.355 | 5.055 | 5.078 | 316,284 | -0.14(-2.66%) |
Mar 09, 2004 | 5.123 | 5.248 | 5.011 | 5.216 | 314,273 | +0.14(+2.82%) |
Mar 08, 2004 | 5.078 | 5.078 | 5.002 | 5.073 | 202,511 | +0.03(+0.53%) |
Mar 05, 2004 | 5.024 | 5.051 | 5.011 | 5.046 | 234,475 | -0.01(-0.18%) |
Mar 04, 2004 | 5.029 | 5.055 | 4.953 | 5.055 | 361,883 | +0.12(+2.45%) |
Mar 03, 2004 | 4.885 | 5.011 | 4.885 | 4.935 | 248,110 | -0.05(-1.08%) |
Mar 02, 2004 | 5.046 | 5.046 | 4.859 | 4.988 | 451,068 | +0.00(+0.00%) |
Mar 01, 2004 | 4.912 | 5.011 | 4.885 | 4.988 | 344,895 | +0.16(+3.34%) |
Feb 27, 2004 | 4.684 | 4.850 | 4.684 | 4.827 | 158,477 | +0.20(+4.25%) |
Feb 26, 2004 | 4.626 | 4.630 | 4.581 | 4.630 | 67,503 | +0.05(+1.07%) |
Feb 25, 2004 | 4.590 | 4.604 | 4.527 | 4.581 | 71,974 | -0.04(-0.87%) |
Feb 24, 2004 | 4.604 | 4.693 | 4.604 | 4.621 | 145,960 | -0.11(-2.36%) |
Feb 23, 2004 | 4.809 | 4.818 | 4.724 | 4.733 | 48,057 | -0.05(-1.12%) |
Feb 20, 2004 | 4.805 | 4.805 | 4.706 | 4.787 | 92,985 | -0.04(-0.93%) |
Feb 19, 2004 | 4.899 | 4.912 | 4.818 | 4.832 | 318,072 | +0.03(+0.56%) |
Feb 18, 2004 | 4.751 | 4.805 | 4.720 | 4.805 | 56,774 | +0.05(+1.13%) |
Feb 17, 2004 | 4.787 | 4.796 | 4.698 | 4.751 | 168,089 | +0.05(+1.14%) |
Feb 13, 2004 | 4.689 | 4.747 | 4.635 | 4.698 | 158,030 | +0.04(+0.86%) |
Feb 12, 2004 | 4.662 | 4.693 | 4.657 | 4.657 | 128,749 | +0.00(+0.10%) |
Feb 11, 2004 | 4.653 | 4.684 | 4.613 | 4.653 | 64,151 | -0.03(-0.57%) |
Feb 10, 2004 | 4.662 | 4.689 | 4.657 | 4.680 | 47,163 | +0.02(+0.48%) |
Feb 09, 2004 | 4.648 | 4.698 | 4.554 | 4.657 | 176,582 | -0.03(-0.67%) |
Feb 06, 2004 | 4.563 | 4.689 | 4.545 | 4.689 | 82,926 | +0.10(+2.24%) |
Feb 05, 2004 | 4.541 | 4.617 | 4.429 | 4.586 | 158,701 | +0.03(+0.69%) |
Feb 04, 2004 | 4.698 | 4.698 | 4.554 | 4.554 | 106,620 | -0.12(-2.58%) |
Feb 03, 2004 | 4.621 | 4.715 | 4.577 | 4.675 | 104,832 | +0.01(+0.19%) |