Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.541 | 5.621 | 5.523 | 5.592 | 206,598 | +0.03(+0.55%) |
Apr 29, 2004 | 5.705 | 5.726 | 5.439 | 5.562 | 188,082 | -0.18(-3.21%) |
Apr 28, 2004 | 5.808 | 5.829 | 5.712 | 5.746 | 211,227 | -0.08(-1.41%) |
Apr 27, 2004 | 5.777 | 5.867 | 5.738 | 5.829 | 133,509 | +0.03(+0.53%) |
Apr 26, 2004 | 5.746 | 5.857 | 5.746 | 5.798 | 128,393 | +0.02(+0.36%) |
Apr 23, 2004 | 5.783 | 5.824 | 5.746 | 5.777 | 184,672 | -0.06(-0.98%) |
Apr 22, 2004 | 5.728 | 5.835 | 5.705 | 5.835 | 215,856 | +0.13(+2.23%) |
Apr 21, 2004 | 5.664 | 5.707 | 5.521 | 5.707 | 226,576 | +0.02(+0.40%) |
Apr 20, 2004 | 5.695 | 5.790 | 5.664 | 5.685 | 205,380 | +0.02(+0.29%) |
Apr 19, 2004 | 5.654 | 5.705 | 5.603 | 5.668 | 135,702 | +0.00(+0.00%) |
Apr 16, 2004 | 5.755 | 5.755 | 5.562 | 5.668 | 346,442 | -0.09(-1.53%) |
Apr 15, 2004 | 5.839 | 5.898 | 5.644 | 5.757 | 269,699 | -0.11(-1.96%) |
Apr 14, 2004 | 5.771 | 5.948 | 5.771 | 5.872 | 307,218 | +0.15(+2.66%) |
Apr 13, 2004 | 5.845 | 5.845 | 5.695 | 5.720 | 107,197 | -0.14(-2.42%) |
Apr 12, 2004 | 5.824 | 5.906 | 5.824 | 5.861 | 42,635 | +0.06(+0.99%) |
Apr 08, 2004 | 5.917 | 5.917 | 5.765 | 5.804 | 89,412 | -0.11(-1.84%) |
Apr 07, 2004 | 5.843 | 5.921 | 5.767 | 5.913 | 94,528 | +0.06(+1.05%) |
Apr 06, 2004 | 5.993 | 6.003 | 5.851 | 5.851 | 86,976 | -0.13(-2.20%) |
Apr 05, 2004 | 5.884 | 5.987 | 5.867 | 5.982 | 153,730 | +0.12(+2.03%) |
Apr 02, 2004 | 5.824 | 5.886 | 5.824 | 5.863 | 93,066 | +0.06(+1.03%) |
Apr 01, 2004 | 5.736 | 5.804 | 5.714 | 5.804 | 107,928 | +0.08(+1.40%) |
Mar 31, 2004 | 5.767 | 5.767 | 5.683 | 5.724 | 126,200 | -0.03(-0.53%) |
Mar 30, 2004 | 5.849 | 5.849 | 5.726 | 5.755 | 175,414 | -0.09(-1.61%) |
Mar 29, 2004 | 5.597 | 5.849 | 5.597 | 5.849 | 353,995 | +0.20(+3.60%) |
Mar 26, 2004 | 5.623 | 5.767 | 5.603 | 5.646 | 257,273 | +0.02(+0.40%) |
Mar 25, 2004 | 5.623 | 5.623 | 5.556 | 5.623 | 276,764 | +0.01(+0.22%) |
Mar 24, 2004 | 5.467 | 5.611 | 5.451 | 5.611 | 196,366 | +0.14(+2.63%) |
Mar 23, 2004 | 5.492 | 5.615 | 5.451 | 5.467 | 186,133 | -0.02(-0.45%) |
Mar 22, 2004 | 5.634 | 5.654 | 5.490 | 5.492 | 158,603 | -0.13(-2.34%) |
Mar 19, 2004 | 5.648 | 5.658 | 5.549 | 5.623 | 134,971 | +0.00(+0.00%) |
Mar 18, 2004 | 5.541 | 5.642 | 5.517 | 5.623 | 168,348 | +0.10(+1.86%) |
Mar 17, 2004 | 5.517 | 5.541 | 5.428 | 5.521 | 349,366 | +0.02(+0.37%) |
Mar 16, 2004 | 5.592 | 5.592 | 5.459 | 5.500 | 181,261 | -0.09(-1.65%) |
Mar 15, 2004 | 5.664 | 5.664 | 5.582 | 5.592 | 177,119 | -0.07(-1.27%) |
Mar 12, 2004 | 5.687 | 5.722 | 5.578 | 5.664 | 131,804 | -0.02(-0.40%) |
Mar 11, 2004 | 5.757 | 5.757 | 5.634 | 5.687 | 234,372 | -0.06(-1.04%) |
Mar 10, 2004 | 5.592 | 5.829 | 5.590 | 5.746 | 328,414 | +0.18(+3.24%) |
Mar 09, 2004 | 5.592 | 5.660 | 5.463 | 5.566 | 216,587 | -0.04(-0.73%) |
Mar 08, 2004 | 5.726 | 5.726 | 5.605 | 5.607 | 120,109 | -0.12(-2.15%) |
Mar 05, 2004 | 5.781 | 5.800 | 5.720 | 5.730 | 166,643 | -0.05(-0.82%) |
Mar 04, 2004 | 5.781 | 5.867 | 5.693 | 5.777 | 144,716 | +0.01(+0.11%) |
Mar 03, 2004 | 5.769 | 5.818 | 5.675 | 5.771 | 161,770 | +0.00(+0.07%) |
Mar 02, 2004 | 5.880 | 5.923 | 5.767 | 5.767 | 294,549 | -0.13(-2.26%) |
Mar 01, 2004 | 5.603 | 6.099 | 5.603 | 5.900 | 694,590 | +0.44(+8.00%) |
Feb 27, 2004 | 5.510 | 5.533 | 5.426 | 5.463 | 100,619 | -0.08(-1.41%) |
Feb 26, 2004 | 5.449 | 5.541 | 5.449 | 5.541 | 204,649 | +0.09(+1.58%) |
Feb 25, 2004 | 5.412 | 5.480 | 5.400 | 5.455 | 167,617 | -0.01(-0.26%) |
Feb 24, 2004 | 5.418 | 5.541 | 5.389 | 5.469 | 199,533 | -0.03(-0.56%) |
Feb 23, 2004 | 5.695 | 5.703 | 5.338 | 5.500 | 293,331 | -0.18(-3.25%) |
Feb 20, 2004 | 5.529 | 5.736 | 5.449 | 5.685 | 228,038 | +0.21(+3.78%) |
Feb 19, 2004 | 5.500 | 5.705 | 5.478 | 5.478 | 331,094 | +0.02(+0.34%) |
Feb 18, 2004 | 5.705 | 5.726 | 5.439 | 5.459 | 536,961 | -0.21(-3.76%) |
Feb 17, 2004 | 5.857 | 5.880 | 5.634 | 5.673 | 363,740 | -0.19(-3.19%) |
Feb 13, 2004 | 6.071 | 6.184 | 5.800 | 5.859 | 506,751 | -0.21(-3.48%) |
Feb 12, 2004 | 6.157 | 6.157 | 6.036 | 6.071 | 159,090 | -0.07(-1.14%) |
Feb 11, 2004 | 6.054 | 6.140 | 5.984 | 6.140 | 98,426 | +0.11(+1.80%) |
Feb 10, 2004 | 6.075 | 6.089 | 5.991 | 6.032 | 283,586 | -0.01(-0.24%) |
Feb 09, 2004 | 5.972 | 6.048 | 5.933 | 6.046 | 212,689 | +0.09(+1.48%) |
Feb 06, 2004 | 5.952 | 5.976 | 5.798 | 5.958 | 142,036 | -0.01(-0.14%) |
Feb 05, 2004 | 5.865 | 5.966 | 5.794 | 5.966 | 126,931 | +0.12(+2.07%) |
Feb 04, 2004 | 6.003 | 6.065 | 5.751 | 5.845 | 328,657 | -0.17(-2.83%) |
Feb 03, 2004 | 6.026 | 6.093 | 5.902 | 6.015 | 382,012 | -0.01(-0.17%) |