Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.430 | 5.509 | 5.388 | 5.497 | 323,728 | +0.05(+1.00%) |
Apr 29, 2004 | 5.491 | 5.497 | 5.370 | 5.443 | 95,673 | -0.02(-0.33%) |
Apr 28, 2004 | 5.497 | 5.521 | 5.449 | 5.461 | 202,641 | -0.02(-0.33%) |
Apr 27, 2004 | 5.587 | 5.593 | 5.467 | 5.479 | 230,380 | -0.06(-1.09%) |
Apr 26, 2004 | 5.611 | 5.701 | 5.539 | 5.539 | 393,822 | -0.07(-1.29%) |
Apr 23, 2004 | 5.605 | 5.617 | 5.569 | 5.611 | 131,551 | +0.01(+0.22%) |
Apr 22, 2004 | 5.569 | 5.629 | 5.545 | 5.599 | 179,886 | +0.03(+0.54%) |
Apr 21, 2004 | 5.563 | 5.605 | 5.539 | 5.569 | 110,124 | +0.01(+0.11%) |
Apr 20, 2004 | 5.635 | 5.659 | 5.551 | 5.563 | 136,866 | -0.10(-1.70%) |
Apr 19, 2004 | 5.671 | 5.731 | 5.629 | 5.659 | 523,048 | -0.06(-1.05%) |
Apr 16, 2004 | 5.689 | 5.719 | 5.659 | 5.719 | 111,286 | +0.00(+0.00%) |
Apr 15, 2004 | 5.689 | 5.719 | 5.629 | 5.719 | 133,544 | +0.07(+1.17%) |
Apr 14, 2004 | 5.677 | 5.780 | 5.653 | 5.653 | 109,293 | -0.08(-1.47%) |
Apr 13, 2004 | 5.719 | 5.786 | 5.695 | 5.738 | 202,973 | +0.01(+0.21%) |
Apr 12, 2004 | 5.605 | 5.738 | 5.605 | 5.725 | 235,695 | +0.05(+0.96%) |
Apr 08, 2004 | 5.653 | 5.750 | 5.641 | 5.671 | 146,167 | +0.08(+1.40%) |
Apr 07, 2004 | 5.677 | 5.683 | 5.545 | 5.593 | 190,848 | -0.08(-1.48%) |
Apr 06, 2004 | 5.629 | 5.750 | 5.599 | 5.677 | 93,680 | -0.01(-0.21%) |
Apr 05, 2004 | 5.527 | 5.780 | 5.503 | 5.689 | 480,858 | +0.11(+2.05%) |
Apr 02, 2004 | 5.497 | 5.605 | 5.424 | 5.575 | 84,544 | +0.10(+1.87%) |
Apr 01, 2004 | 5.461 | 5.557 | 5.388 | 5.473 | 132,215 | +0.07(+1.34%) |
Mar 31, 2004 | 5.376 | 5.455 | 5.274 | 5.400 | 182,543 | +0.05(+0.90%) |
Mar 30, 2004 | 5.220 | 5.467 | 5.220 | 5.352 | 209,119 | +0.10(+1.95%) |
Mar 29, 2004 | 5.196 | 5.503 | 5.178 | 5.250 | 455,943 | +0.09(+1.75%) |
Mar 26, 2004 | 5.262 | 5.292 | 5.081 | 5.160 | 327,050 | -0.06(-1.15%) |
Mar 25, 2004 | 5.039 | 5.358 | 5.039 | 5.220 | 172,743 | +0.18(+3.58%) |
Mar 24, 2004 | 5.069 | 5.172 | 5.009 | 5.039 | 252,637 | -0.04(-0.83%) |
Mar 23, 2004 | 5.069 | 5.172 | 5.027 | 5.081 | 290,840 | -0.07(-1.29%) |
Mar 22, 2004 | 5.268 | 5.328 | 5.117 | 5.148 | 312,267 | -0.10(-1.84%) |
Mar 19, 2004 | 5.256 | 5.388 | 5.214 | 5.244 | 134,873 | +0.04(+0.69%) |
Mar 18, 2004 | 5.298 | 5.358 | 5.190 | 5.208 | 182,211 | +0.01(+0.23%) |
Mar 17, 2004 | 5.238 | 5.262 | 5.129 | 5.196 | 142,513 | +0.01(+0.23%) |
Mar 16, 2004 | 5.178 | 5.244 | 5.105 | 5.184 | 136,035 | +0.06(+1.17%) |
Mar 15, 2004 | 5.250 | 5.250 | 5.057 | 5.123 | 243,668 | -0.10(-1.96%) |
Mar 12, 2004 | 5.298 | 5.346 | 5.166 | 5.226 | 143,011 | -0.09(-1.70%) |
Mar 11, 2004 | 5.298 | 5.358 | 5.178 | 5.316 | 270,908 | -0.04(-0.79%) |
Mar 10, 2004 | 5.569 | 5.599 | 5.286 | 5.358 | 297,650 | -0.19(-3.37%) |
Mar 09, 2004 | 5.719 | 5.774 | 5.509 | 5.545 | 141,849 | -0.22(-3.86%) |
Mar 08, 2004 | 5.780 | 5.870 | 5.677 | 5.768 | 141,018 | -0.01(-0.21%) |
Mar 05, 2004 | 5.840 | 5.840 | 5.671 | 5.780 | 111,286 | -0.05(-0.83%) |
Mar 04, 2004 | 5.719 | 5.840 | 5.665 | 5.828 | 159,289 | +0.13(+2.33%) |
Mar 03, 2004 | 5.719 | 5.719 | 5.587 | 5.695 | 116,435 | -0.08(-1.46%) |
Mar 02, 2004 | 5.828 | 5.894 | 5.744 | 5.780 | 216,428 | -0.01(-0.10%) |
Mar 01, 2004 | 5.828 | 5.900 | 5.731 | 5.786 | 106,137 | +0.01(+0.10%) |
Feb 27, 2004 | 5.900 | 5.966 | 5.774 | 5.780 | 287,352 | +0.05(+0.84%) |
Feb 26, 2004 | 5.768 | 5.846 | 5.659 | 5.731 | 132,215 | +0.01(+0.11%) |
Feb 25, 2004 | 5.810 | 5.870 | 5.689 | 5.725 | 156,133 | -0.05(-0.83%) |
Feb 24, 2004 | 5.768 | 6.087 | 5.653 | 5.774 | 295,159 | +0.05(+0.95%) |
Feb 23, 2004 | 6.033 | 6.105 | 5.689 | 5.719 | 236,858 | -0.36(-5.94%) |
Feb 20, 2004 | 6.111 | 6.111 | 5.840 | 6.081 | 141,849 | -0.05(-0.88%) |
Feb 19, 2004 | 6.297 | 6.297 | 6.051 | 6.135 | 176,896 | -0.16(-2.58%) |
Feb 18, 2004 | 6.412 | 6.418 | 6.201 | 6.297 | 144,340 | -0.08(-1.23%) |
Feb 17, 2004 | 6.231 | 6.484 | 6.183 | 6.376 | 265,261 | +0.05(+0.86%) |
Feb 13, 2004 | 6.472 | 6.472 | 5.840 | 6.322 | 558,759 | -0.16(-2.42%) |
Feb 12, 2004 | 6.592 | 6.592 | 6.358 | 6.478 | 145,835 | -0.14(-2.18%) |
Feb 11, 2004 | 6.478 | 6.707 | 6.388 | 6.623 | 245,827 | +0.06(+0.92%) |
Feb 10, 2004 | 6.550 | 6.610 | 6.358 | 6.562 | 123,744 | -0.06(-0.91%) |
Feb 09, 2004 | 6.442 | 6.671 | 6.177 | 6.623 | 376,382 | +0.15(+2.33%) |
Feb 06, 2004 | 6.201 | 6.484 | 6.201 | 6.472 | 429,700 | +0.27(+4.37%) |
Feb 05, 2004 | 6.249 | 6.334 | 6.177 | 6.201 | 203,970 | +0.03(+0.49%) |
Feb 04, 2004 | 6.394 | 6.394 | 6.081 | 6.171 | 153,476 | -0.28(-4.38%) |
Feb 03, 2004 | 6.448 | 6.514 | 6.261 | 6.454 | 206,960 | +0.01(+0.09%) |