Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.791 | 5.826 | 5.715 | 5.715 | 1,569,823 | -0.05(-0.84%) |
Apr 29, 2004 | 5.863 | 5.906 | 5.763 | 5.763 | 1,844,077 | -0.07(-1.27%) |
Apr 28, 2004 | 5.913 | 5.925 | 5.837 | 5.837 | 2,797,910 | -0.18(-2.96%) |
Apr 27, 2004 | 5.985 | 6.050 | 5.980 | 6.015 | 1,045,106 | -0.02(-0.27%) |
Apr 26, 2004 | 6.126 | 6.128 | 5.983 | 6.031 | 718,511 | -0.11(-1.81%) |
Apr 23, 2004 | 6.128 | 6.154 | 6.084 | 6.142 | 1,388,140 | +0.04(+0.64%) |
Apr 22, 2004 | 6.001 | 6.126 | 6.001 | 6.103 | 5,038,661 | +0.12(+2.01%) |
Apr 21, 2004 | 5.872 | 5.983 | 5.837 | 5.983 | 3,577,847 | +0.16(+2.82%) |
Apr 20, 2004 | 5.920 | 5.957 | 5.819 | 5.819 | 3,159,545 | -0.22(-3.64%) |
Apr 19, 2004 | 6.038 | 6.045 | 5.985 | 6.038 | 624,209 | +0.01(+0.23%) |
Apr 16, 2004 | 6.001 | 6.045 | 5.955 | 6.024 | 580,086 | +0.05(+0.77%) |
Apr 15, 2004 | 6.017 | 6.034 | 5.930 | 5.978 | 651,461 | -0.03(-0.58%) |
Apr 14, 2004 | 5.948 | 6.034 | 5.946 | 6.013 | 909,710 | -0.06(-0.99%) |
Apr 13, 2004 | 6.131 | 6.152 | 6.068 | 6.073 | 534,233 | -0.09(-1.54%) |
Apr 12, 2004 | 6.126 | 6.200 | 6.110 | 6.168 | 438,200 | +0.03(+0.49%) |
Apr 08, 2004 | 6.237 | 6.242 | 6.110 | 6.138 | 1,216,840 | -0.08(-1.23%) |
Apr 07, 2004 | 6.209 | 6.251 | 6.163 | 6.214 | 598,687 | +0.00(+0.07%) |
Apr 06, 2004 | 6.186 | 6.232 | 6.135 | 6.209 | 1,146,330 | -0.11(-1.68%) |
Apr 05, 2004 | 6.265 | 6.343 | 6.253 | 6.316 | 476,267 | -0.06(-1.01%) |
Apr 02, 2004 | 6.339 | 6.380 | 6.293 | 6.380 | 842,228 | +0.05(+0.73%) |
Apr 01, 2004 | 6.219 | 6.360 | 6.200 | 6.334 | 2,222,149 | +0.20(+3.24%) |
Mar 31, 2004 | 6.121 | 6.172 | 6.101 | 6.135 | 597,389 | +0.11(+1.76%) |
Mar 30, 2004 | 5.985 | 6.036 | 5.969 | 6.029 | 731,488 | -0.02(-0.27%) |
Mar 29, 2004 | 5.987 | 6.073 | 5.969 | 6.045 | 1,958,277 | +0.07(+1.16%) |
Mar 26, 2004 | 5.918 | 5.987 | 5.906 | 5.976 | 835,306 | -0.06(-0.96%) |
Mar 25, 2004 | 5.999 | 6.078 | 5.957 | 6.034 | 1,225,491 | +0.28(+4.78%) |
Mar 24, 2004 | 5.835 | 5.849 | 5.730 | 5.759 | 1,555,115 | -0.09(-1.62%) |
Mar 23, 2004 | 5.904 | 5.934 | 5.830 | 5.853 | 1,823,313 | +0.18(+3.22%) |
Mar 22, 2004 | 5.765 | 5.765 | 5.657 | 5.671 | 1,787,842 | -0.22(-3.80%) |
Mar 19, 2004 | 5.987 | 6.034 | 5.890 | 5.895 | 1,625,193 | -0.05(-0.78%) |
Mar 18, 2004 | 5.916 | 5.976 | 5.895 | 5.941 | 2,938,065 | -0.19(-3.17%) |
Mar 17, 2004 | 6.052 | 6.142 | 6.036 | 6.135 | 1,198,239 | +0.20(+3.35%) |
Mar 16, 2004 | 5.953 | 6.029 | 5.874 | 5.937 | 1,510,992 | +0.13(+2.31%) |
Mar 15, 2004 | 6.126 | 6.135 | 5.802 | 5.802 | 2,460,500 | -0.49(-7.86%) |
Mar 12, 2004 | 6.244 | 6.306 | 6.195 | 6.297 | 905,816 | +0.15(+2.44%) |
Mar 11, 2004 | 6.200 | 6.235 | 6.142 | 6.147 | 1,514,453 | -0.20(-3.13%) |
Mar 10, 2004 | 6.410 | 6.496 | 6.343 | 6.346 | 739,274 | -0.15(-2.31%) |
Mar 09, 2004 | 6.558 | 6.598 | 6.427 | 6.496 | 1,032,994 | -0.08(-1.23%) |
Mar 08, 2004 | 6.588 | 6.637 | 6.565 | 6.577 | 527,311 | -0.00(-0.07%) |
Mar 05, 2004 | 6.547 | 6.621 | 6.544 | 6.581 | 565,378 | +0.00(+0.04%) |
Mar 04, 2004 | 6.489 | 6.586 | 6.480 | 6.579 | 1,175,745 | +0.03(+0.49%) |
Mar 03, 2004 | 6.514 | 6.551 | 6.459 | 6.547 | 853,475 | -0.05(-0.74%) |
Mar 02, 2004 | 6.706 | 6.723 | 6.581 | 6.595 | 629,832 | -0.13(-1.96%) |
Mar 01, 2004 | 6.748 | 6.764 | 6.672 | 6.727 | 1,630,384 | +0.06(+0.87%) |
Feb 27, 2004 | 6.667 | 6.720 | 6.195 | 6.669 | 458,964 | -0.11(-1.60%) |
Feb 26, 2004 | 6.743 | 6.801 | 6.711 | 6.778 | 1,496,717 | +0.03(+0.48%) |
Feb 25, 2004 | 6.766 | 6.813 | 6.711 | 6.746 | 2,039,169 | +0.24(+3.70%) |
Feb 24, 2004 | 6.482 | 6.558 | 6.438 | 6.505 | 1,055,488 | +0.03(+0.46%) |
Feb 23, 2004 | 6.575 | 6.588 | 6.424 | 6.475 | 1,421,449 | -0.09(-1.44%) |
Feb 20, 2004 | 6.739 | 6.748 | 6.556 | 6.570 | 837,469 | -0.13(-2.00%) |
Feb 19, 2004 | 6.711 | 6.753 | 6.683 | 6.704 | 1,056,786 | +0.12(+1.86%) |
Feb 18, 2004 | 6.660 | 6.676 | 6.526 | 6.581 | 1,793,033 | -0.07(-1.01%) |
Feb 17, 2004 | 6.688 | 6.716 | 6.649 | 6.649 | 2,568,211 | +0.37(+5.81%) |
Feb 13, 2004 | 6.348 | 6.373 | 6.249 | 6.283 | 1,620,867 | -0.06(-0.98%) |
Feb 12, 2004 | 6.397 | 6.431 | 6.336 | 6.346 | 805,026 | -0.06(-0.97%) |
Feb 11, 2004 | 6.362 | 6.424 | 6.216 | 6.408 | 3,473,596 | +0.20(+3.20%) |
Feb 10, 2004 | 6.149 | 6.223 | 6.110 | 6.209 | 590,900 | +0.10(+1.63%) |
Feb 09, 2004 | 6.179 | 6.188 | 6.075 | 6.110 | 574,462 | -0.01(-0.23%) |
Feb 06, 2004 | 6.038 | 6.124 | 6.010 | 6.124 | 2,092,809 | +0.06(+1.07%) |
Feb 05, 2004 | 6.103 | 6.145 | 6.020 | 6.059 | 2,448,820 | +0.11(+1.87%) |
Feb 04, 2004 | 5.881 | 5.983 | 5.881 | 5.948 | 2,393,883 | -0.11(-1.79%) |
Feb 03, 2004 | 6.034 | 6.096 | 5.978 | 6.057 | 1,253,609 | -0.03(-0.49%) |