Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.566 | 5.602 | 5.526 | 5.546 | 193,589 | +0.02(+0.36%) |
Apr 29, 2004 | 5.506 | 5.538 | 5.486 | 5.526 | 118,442 | +0.00(+0.07%) |
Apr 28, 2004 | 5.506 | 5.534 | 5.466 | 5.522 | 126,405 | +0.00(+0.07%) |
Apr 27, 2004 | 5.486 | 5.526 | 5.405 | 5.518 | 202,796 | +0.06(+1.03%) |
Apr 26, 2004 | 5.454 | 5.514 | 5.417 | 5.462 | 170,946 | +0.02(+0.30%) |
Apr 23, 2004 | 5.526 | 5.526 | 5.365 | 5.445 | 173,185 | -0.06(-1.09%) |
Apr 22, 2004 | 5.514 | 5.570 | 5.506 | 5.506 | 114,461 | -0.02(-0.44%) |
Apr 21, 2004 | 5.534 | 5.590 | 5.514 | 5.530 | 222,453 | +0.00(+0.00%) |
Apr 20, 2004 | 5.650 | 5.654 | 5.494 | 5.530 | 160,743 | -0.13(-2.34%) |
Apr 19, 2004 | 5.679 | 5.707 | 5.646 | 5.663 | 77,386 | -0.00(-0.07%) |
Apr 16, 2004 | 5.626 | 5.707 | 5.626 | 5.667 | 133,123 | +0.04(+0.71%) |
Apr 15, 2004 | 5.646 | 5.646 | 5.546 | 5.626 | 162,734 | +0.06(+1.16%) |
Apr 14, 2004 | 5.626 | 5.638 | 5.506 | 5.562 | 295,360 | -0.08(-1.49%) |
Apr 13, 2004 | 5.486 | 5.663 | 5.486 | 5.646 | 278,938 | -0.06(-0.99%) |
Apr 12, 2004 | 5.799 | 5.799 | 5.703 | 5.703 | 202,796 | -0.09(-1.59%) |
Apr 08, 2004 | 5.803 | 5.839 | 5.775 | 5.795 | 149,546 | -0.03(-0.48%) |
Apr 07, 2004 | 5.799 | 5.835 | 5.747 | 5.823 | 175,176 | +0.02(+0.35%) |
Apr 06, 2004 | 5.827 | 5.863 | 5.755 | 5.803 | 233,899 | -0.06(-1.10%) |
Apr 05, 2004 | 5.968 | 5.968 | 5.831 | 5.867 | 283,914 | -0.08(-1.28%) |
Apr 02, 2004 | 6.028 | 6.028 | 5.916 | 5.944 | 237,632 | -0.08(-1.40%) |
Apr 01, 2004 | 6.036 | 6.048 | 6.016 | 6.028 | 136,109 | -0.02(-0.33%) |
Mar 31, 2004 | 6.036 | 6.060 | 6.028 | 6.048 | 182,392 | +0.02(+0.33%) |
Mar 30, 2004 | 6.012 | 6.028 | 5.996 | 6.028 | 122,921 | +0.02(+0.27%) |
Mar 29, 2004 | 6.020 | 6.028 | 5.992 | 6.012 | 144,072 | -0.02(-0.33%) |
Mar 26, 2004 | 6.016 | 6.036 | 5.996 | 6.032 | 94,804 | +0.01(+0.13%) |
Mar 25, 2004 | 6.068 | 6.068 | 6.000 | 6.024 | 301,830 | -0.04(-0.66%) |
Mar 24, 2004 | 6.028 | 6.064 | 6.008 | 6.064 | 238,627 | +0.04(+0.60%) |
Mar 23, 2004 | 6.036 | 6.060 | 6.020 | 6.028 | 197,819 | +0.01(+0.13%) |
Mar 22, 2004 | 6.032 | 6.052 | 5.988 | 6.020 | 305,562 | -0.02(-0.27%) |
Mar 19, 2004 | 6.068 | 6.072 | 6.032 | 6.036 | 133,372 | -0.03(-0.53%) |
Mar 18, 2004 | 6.072 | 6.072 | 6.040 | 6.068 | 180,152 | -0.01(-0.20%) |
Mar 17, 2004 | 6.044 | 6.080 | 6.044 | 6.080 | 162,236 | +0.03(+0.53%) |
Mar 16, 2004 | 6.040 | 6.048 | 6.016 | 6.048 | 159,748 | +0.01(+0.13%) |
Mar 15, 2004 | 6.032 | 6.044 | 6.020 | 6.040 | 129,391 | +0.00(+0.00%) |
Mar 12, 2004 | 6.020 | 6.044 | 6.012 | 6.040 | 117,447 | +0.01(+0.20%) |
Mar 11, 2004 | 6.008 | 6.036 | 6.000 | 6.028 | 212,998 | +0.00(+0.00%) |
Mar 10, 2004 | 6.024 | 6.028 | 6.016 | 6.028 | 225,439 | +0.00(+0.07%) |
Mar 09, 2004 | 6.020 | 6.024 | 6.008 | 6.024 | 136,109 | +0.02(+0.27%) |
Mar 08, 2004 | 6.012 | 6.020 | 5.992 | 6.008 | 207,275 | +0.02(+0.34%) |
Mar 05, 2004 | 5.984 | 6.004 | 5.924 | 5.988 | 335,920 | +0.00(+0.00%) |
Mar 04, 2004 | 5.956 | 6.004 | 5.896 | 5.988 | 278,938 | +0.04(+0.74%) |
Mar 03, 2004 | 5.960 | 5.980 | 5.896 | 5.944 | 202,547 | -0.04(-0.74%) |
Mar 02, 2004 | 5.972 | 5.988 | 5.964 | 5.988 | 90,574 | +0.03(+0.47%) |
Mar 01, 2004 | 5.960 | 5.984 | 5.944 | 5.960 | 65,442 | +0.01(+0.20%) |
Feb 27, 2004 | 5.948 | 5.984 | 5.924 | 5.948 | 148,053 | -0.01(-0.20%) |
Feb 26, 2004 | 5.916 | 5.960 | 5.916 | 5.960 | 70,667 | +0.01(+0.20%) |
Feb 25, 2004 | 5.871 | 5.948 | 5.871 | 5.948 | 144,321 | +0.07(+1.16%) |
Feb 24, 2004 | 5.908 | 5.924 | 5.875 | 5.880 | 250,820 | -0.04(-0.75%) |
Feb 23, 2004 | 5.924 | 5.944 | 5.880 | 5.924 | 187,617 | -0.01(-0.20%) |
Feb 20, 2004 | 5.956 | 5.972 | 5.932 | 5.936 | 90,574 | +0.02(+0.27%) |
Feb 19, 2004 | 5.976 | 5.996 | 5.912 | 5.920 | 159,499 | -0.02(-0.41%) |
Feb 18, 2004 | 5.952 | 5.992 | 5.932 | 5.944 | 130,635 | -0.02(-0.34%) |
Feb 17, 2004 | 6.020 | 6.020 | 5.940 | 5.964 | 243,853 | -0.03(-0.47%) |
Feb 13, 2004 | 5.980 | 6.020 | 5.972 | 5.992 | 99,034 | -0.02(-0.27%) |
Feb 12, 2004 | 6.008 | 6.020 | 5.968 | 6.008 | 90,822 | -0.02(-0.33%) |
Feb 11, 2004 | 6.008 | 6.028 | 6.004 | 6.028 | 162,485 | +0.02(+0.33%) |
Feb 10, 2004 | 6.008 | 6.020 | 5.996 | 6.008 | 72,160 | -0.01(-0.20%) |
Feb 09, 2004 | 6.008 | 6.020 | 5.980 | 6.020 | 165,471 | +0.02(+0.27%) |
Feb 06, 2004 | 5.988 | 6.004 | 5.960 | 6.004 | 89,827 | +0.02(+0.34%) |
Feb 05, 2004 | 5.984 | 5.984 | 5.920 | 5.984 | 95,301 | +0.00(+0.00%) |
Feb 04, 2004 | 5.960 | 5.996 | 5.924 | 5.984 | 114,710 | +0.02(+0.40%) |
Feb 03, 2004 | 5.932 | 5.980 | 5.928 | 5.960 | 122,424 | +0.03(+0.54%) |