Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.636 | 5.697 | 5.631 | 5.697 | 146,496 | +0.05(+0.93%) |
Apr 29, 2004 | 5.688 | 5.723 | 5.631 | 5.644 | 276,994 | -0.04(-0.62%) |
Apr 28, 2004 | 5.697 | 5.719 | 5.679 | 5.679 | 279,279 | -0.04(-0.69%) |
Apr 27, 2004 | 5.706 | 5.763 | 5.688 | 5.719 | 276,537 | +0.02(+0.38%) |
Apr 26, 2004 | 5.732 | 5.776 | 5.671 | 5.697 | 255,968 | -0.06(-1.06%) |
Apr 23, 2004 | 5.789 | 5.828 | 5.741 | 5.758 | 275,394 | -0.08(-1.42%) |
Apr 22, 2004 | 5.793 | 5.841 | 5.771 | 5.841 | 153,352 | +0.05(+0.83%) |
Apr 21, 2004 | 5.806 | 5.811 | 5.745 | 5.793 | 235,170 | -0.00(-0.08%) |
Apr 20, 2004 | 5.876 | 5.881 | 5.798 | 5.798 | 256,882 | -0.08(-1.34%) |
Apr 19, 2004 | 5.863 | 5.894 | 5.850 | 5.876 | 131,183 | +0.01(+0.22%) |
Apr 16, 2004 | 5.763 | 5.885 | 5.763 | 5.863 | 164,779 | +0.10(+1.67%) |
Apr 15, 2004 | 5.767 | 5.811 | 5.728 | 5.767 | 319,046 | +0.03(+0.46%) |
Apr 14, 2004 | 5.872 | 5.872 | 5.710 | 5.741 | 509,651 | -0.14(-2.38%) |
Apr 13, 2004 | 5.959 | 5.981 | 5.798 | 5.881 | 407,035 | -0.14(-2.25%) |
Apr 12, 2004 | 6.034 | 6.078 | 6.016 | 6.016 | 190,147 | -0.06(-0.94%) |
Apr 08, 2004 | 6.069 | 6.073 | 6.021 | 6.073 | 209,345 | +0.03(+0.51%) |
Apr 07, 2004 | 5.981 | 6.069 | 5.973 | 6.043 | 235,399 | +0.04(+0.73%) |
Apr 06, 2004 | 6.082 | 6.082 | 5.951 | 5.999 | 328,187 | -0.06(-1.01%) |
Apr 05, 2004 | 6.235 | 6.283 | 6.029 | 6.060 | 418,919 | -0.20(-3.15%) |
Apr 02, 2004 | 6.393 | 6.428 | 6.257 | 6.257 | 240,427 | -0.16(-2.52%) |
Apr 01, 2004 | 6.450 | 6.450 | 6.415 | 6.419 | 181,463 | -0.03(-0.41%) |
Mar 31, 2004 | 6.415 | 6.445 | 6.401 | 6.445 | 137,354 | +0.03(+0.48%) |
Mar 30, 2004 | 6.401 | 6.415 | 6.371 | 6.415 | 176,206 | +0.00(+0.00%) |
Mar 29, 2004 | 6.410 | 6.423 | 6.353 | 6.415 | 273,794 | +0.01(+0.14%) |
Mar 26, 2004 | 6.406 | 6.419 | 6.371 | 6.406 | 160,208 | +0.00(+0.07%) |
Mar 25, 2004 | 6.432 | 6.450 | 6.371 | 6.401 | 187,176 | -0.03(-0.48%) |
Mar 24, 2004 | 6.415 | 6.432 | 6.397 | 6.432 | 202,946 | +0.04(+0.69%) |
Mar 23, 2004 | 6.410 | 6.423 | 6.366 | 6.388 | 174,606 | +0.00(+0.00%) |
Mar 22, 2004 | 6.423 | 6.428 | 6.384 | 6.388 | 145,353 | -0.03(-0.48%) |
Mar 19, 2004 | 6.401 | 6.428 | 6.397 | 6.419 | 187,862 | +0.02(+0.34%) |
Mar 18, 2004 | 6.388 | 6.401 | 6.366 | 6.397 | 129,355 | +0.01(+0.14%) |
Mar 17, 2004 | 6.375 | 6.410 | 6.358 | 6.388 | 170,264 | +0.03(+0.48%) |
Mar 16, 2004 | 6.366 | 6.401 | 6.358 | 6.358 | 228,314 | +0.01(+0.21%) |
Mar 15, 2004 | 6.345 | 6.371 | 6.314 | 6.345 | 292,992 | +0.03(+0.49%) |
Mar 12, 2004 | 6.375 | 6.388 | 6.301 | 6.314 | 254,597 | -0.05(-0.76%) |
Mar 11, 2004 | 6.441 | 6.441 | 6.345 | 6.362 | 239,970 | -0.11(-1.62%) |
Mar 10, 2004 | 6.471 | 6.493 | 6.432 | 6.467 | 329,559 | +0.04(+0.61%) |
Mar 09, 2004 | 6.454 | 6.493 | 6.428 | 6.428 | 203,860 | -0.01(-0.20%) |
Mar 08, 2004 | 6.436 | 6.445 | 6.388 | 6.441 | 196,090 | +0.03(+0.48%) |
Mar 05, 2004 | 6.366 | 6.458 | 6.366 | 6.410 | 288,878 | +0.07(+1.03%) |
Mar 04, 2004 | 6.353 | 6.384 | 6.327 | 6.345 | 324,759 | -0.00(-0.07%) |
Mar 03, 2004 | 6.327 | 6.353 | 6.301 | 6.349 | 229,914 | +0.04(+0.62%) |
Mar 02, 2004 | 6.296 | 6.331 | 6.288 | 6.310 | 211,173 | +0.03(+0.42%) |
Mar 01, 2004 | 6.288 | 6.292 | 6.261 | 6.283 | 267,395 | +0.02(+0.35%) |
Feb 27, 2004 | 6.253 | 6.275 | 6.226 | 6.261 | 237,913 | +0.02(+0.35%) |
Feb 26, 2004 | 6.266 | 6.266 | 6.231 | 6.240 | 99,873 | +0.00(+0.00%) |
Feb 25, 2004 | 6.253 | 6.270 | 6.226 | 6.240 | 277,679 | +0.03(+0.49%) |
Feb 24, 2004 | 6.253 | 6.261 | 6.205 | 6.209 | 266,252 | -0.03(-0.49%) |
Feb 23, 2004 | 6.240 | 6.261 | 6.196 | 6.240 | 237,684 | +0.02(+0.35%) |
Feb 20, 2004 | 6.266 | 6.270 | 6.218 | 6.218 | 231,971 | -0.07(-1.11%) |
Feb 19, 2004 | 6.327 | 6.345 | 6.257 | 6.288 | 243,169 | -0.04(-0.69%) |
Feb 18, 2004 | 6.349 | 6.353 | 6.323 | 6.331 | 178,035 | +0.00(+0.00%) |
Feb 17, 2004 | 6.371 | 6.371 | 6.296 | 6.331 | 269,452 | -0.04(-0.62%) |
Feb 13, 2004 | 6.388 | 6.401 | 6.358 | 6.371 | 222,372 | -0.02(-0.34%) |
Feb 12, 2004 | 6.406 | 6.406 | 6.327 | 6.393 | 223,286 | -0.04(-0.61%) |
Feb 11, 2004 | 6.388 | 6.432 | 6.362 | 6.432 | 170,493 | +0.07(+1.17%) |
Feb 10, 2004 | 6.428 | 6.428 | 6.353 | 6.358 | 162,494 | -0.05(-0.82%) |
Feb 09, 2004 | 6.388 | 6.410 | 6.375 | 6.410 | 137,811 | +0.05(+0.76%) |
Feb 06, 2004 | 6.318 | 6.366 | 6.296 | 6.362 | 141,696 | +0.07(+1.11%) |
Feb 05, 2004 | 6.401 | 6.401 | 6.257 | 6.292 | 252,311 | -0.09(-1.44%) |
Feb 04, 2004 | 6.401 | 6.419 | 6.353 | 6.384 | 164,093 | -0.02(-0.27%) |
Feb 03, 2004 | 6.366 | 6.406 | 6.358 | 6.401 | 122,270 | +0.02(+0.27%) |