Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.588 | 5.625 | 5.548 | 5.568 | 192,822 | +0.02(+0.36%) |
Apr 29, 2004 | 5.528 | 5.560 | 5.508 | 5.548 | 117,973 | +0.00(+0.07%) |
Apr 28, 2004 | 5.528 | 5.556 | 5.487 | 5.544 | 125,904 | +0.00(+0.07%) |
Apr 27, 2004 | 5.508 | 5.548 | 5.427 | 5.540 | 201,992 | +0.06(+1.03%) |
Apr 26, 2004 | 5.475 | 5.536 | 5.439 | 5.483 | 170,268 | +0.02(+0.30%) |
Apr 23, 2004 | 5.548 | 5.548 | 5.386 | 5.467 | 172,499 | -0.06(-1.09%) |
Apr 22, 2004 | 5.536 | 5.592 | 5.528 | 5.528 | 114,007 | -0.02(-0.44%) |
Apr 21, 2004 | 5.556 | 5.612 | 5.536 | 5.552 | 221,572 | +0.00(+0.00%) |
Apr 20, 2004 | 5.673 | 5.677 | 5.516 | 5.552 | 160,106 | -0.13(-2.34%) |
Apr 19, 2004 | 5.701 | 5.729 | 5.669 | 5.685 | 77,079 | -0.00(-0.07%) |
Apr 16, 2004 | 5.649 | 5.729 | 5.649 | 5.689 | 132,596 | +0.04(+0.71%) |
Apr 15, 2004 | 5.669 | 5.669 | 5.568 | 5.649 | 162,089 | +0.06(+1.16%) |
Apr 14, 2004 | 5.649 | 5.661 | 5.528 | 5.584 | 294,190 | -0.08(-1.49%) |
Apr 13, 2004 | 5.508 | 5.685 | 5.508 | 5.669 | 277,832 | -0.06(-0.99%) |
Apr 12, 2004 | 5.822 | 5.822 | 5.725 | 5.725 | 201,992 | -0.09(-1.59%) |
Apr 08, 2004 | 5.826 | 5.863 | 5.798 | 5.818 | 148,953 | -0.03(-0.48%) |
Apr 07, 2004 | 5.822 | 5.859 | 5.770 | 5.846 | 174,481 | +0.02(+0.35%) |
Apr 06, 2004 | 5.850 | 5.887 | 5.778 | 5.826 | 232,972 | -0.06(-1.10%) |
Apr 05, 2004 | 5.992 | 5.992 | 5.854 | 5.891 | 282,789 | -0.08(-1.28%) |
Apr 02, 2004 | 6.052 | 6.052 | 5.939 | 5.967 | 236,690 | -0.08(-1.40%) |
Apr 01, 2004 | 6.060 | 6.072 | 6.040 | 6.052 | 135,570 | -0.02(-0.33%) |
Mar 31, 2004 | 6.060 | 6.084 | 6.052 | 6.072 | 181,669 | +0.02(+0.33%) |
Mar 30, 2004 | 6.036 | 6.052 | 6.020 | 6.052 | 122,434 | +0.02(+0.27%) |
Mar 29, 2004 | 6.044 | 6.052 | 6.016 | 6.036 | 143,501 | -0.02(-0.33%) |
Mar 26, 2004 | 6.040 | 6.060 | 6.020 | 6.056 | 94,428 | +0.01(+0.13%) |
Mar 25, 2004 | 6.093 | 6.093 | 6.024 | 6.048 | 300,634 | -0.04(-0.66%) |
Mar 24, 2004 | 6.052 | 6.089 | 6.032 | 6.089 | 237,681 | +0.04(+0.60%) |
Mar 23, 2004 | 6.060 | 6.084 | 6.044 | 6.052 | 197,035 | +0.01(+0.13%) |
Mar 22, 2004 | 6.056 | 6.076 | 6.012 | 6.044 | 304,351 | -0.02(-0.27%) |
Mar 19, 2004 | 6.093 | 6.097 | 6.056 | 6.060 | 132,844 | -0.03(-0.53%) |
Mar 18, 2004 | 6.097 | 6.097 | 6.064 | 6.093 | 179,438 | -0.01(-0.20%) |
Mar 17, 2004 | 6.068 | 6.105 | 6.068 | 6.105 | 161,593 | +0.03(+0.53%) |
Mar 16, 2004 | 6.064 | 6.072 | 6.040 | 6.072 | 159,115 | +0.01(+0.13%) |
Mar 15, 2004 | 6.056 | 6.068 | 6.044 | 6.064 | 128,878 | +0.00(+0.00%) |
Mar 12, 2004 | 6.044 | 6.068 | 6.036 | 6.064 | 116,982 | +0.01(+0.20%) |
Mar 11, 2004 | 6.032 | 6.060 | 6.024 | 6.052 | 212,153 | +0.00(+0.00%) |
Mar 10, 2004 | 6.048 | 6.052 | 6.040 | 6.052 | 224,546 | +0.00(+0.07%) |
Mar 09, 2004 | 6.044 | 6.048 | 6.032 | 6.048 | 135,570 | +0.02(+0.27%) |
Mar 08, 2004 | 6.036 | 6.044 | 6.016 | 6.032 | 206,453 | +0.02(+0.34%) |
Mar 05, 2004 | 6.008 | 6.028 | 5.947 | 6.012 | 334,588 | +0.00(+0.00%) |
Mar 04, 2004 | 5.980 | 6.028 | 5.919 | 6.012 | 277,832 | +0.04(+0.74%) |
Mar 03, 2004 | 5.984 | 6.004 | 5.919 | 5.967 | 201,744 | -0.04(-0.74%) |
Mar 02, 2004 | 5.996 | 6.012 | 5.988 | 6.012 | 90,215 | +0.03(+0.47%) |
Mar 01, 2004 | 5.984 | 6.008 | 5.967 | 5.984 | 65,182 | +0.01(+0.20%) |
Feb 27, 2004 | 5.972 | 6.008 | 5.947 | 5.972 | 147,466 | -0.01(-0.20%) |
Feb 26, 2004 | 5.939 | 5.984 | 5.939 | 5.984 | 70,387 | +0.01(+0.20%) |
Feb 25, 2004 | 5.895 | 5.972 | 5.895 | 5.972 | 143,749 | +0.07(+1.16%) |
Feb 24, 2004 | 5.931 | 5.947 | 5.899 | 5.903 | 249,826 | -0.04(-0.75%) |
Feb 23, 2004 | 5.947 | 5.967 | 5.903 | 5.947 | 186,873 | -0.01(-0.20%) |
Feb 20, 2004 | 5.980 | 5.996 | 5.955 | 5.959 | 90,215 | +0.02(+0.27%) |
Feb 19, 2004 | 6.000 | 6.020 | 5.935 | 5.943 | 158,867 | -0.02(-0.41%) |
Feb 18, 2004 | 5.976 | 6.016 | 5.955 | 5.967 | 130,117 | -0.02(-0.34%) |
Feb 17, 2004 | 6.044 | 6.044 | 5.963 | 5.988 | 242,886 | -0.03(-0.47%) |
Feb 13, 2004 | 6.004 | 6.044 | 5.996 | 6.016 | 98,641 | -0.02(-0.27%) |
Feb 12, 2004 | 6.032 | 6.044 | 5.992 | 6.032 | 90,462 | -0.02(-0.33%) |
Feb 11, 2004 | 6.032 | 6.052 | 6.028 | 6.052 | 161,841 | +0.02(+0.33%) |
Feb 10, 2004 | 6.032 | 6.044 | 6.020 | 6.032 | 71,874 | -0.01(-0.20%) |
Feb 09, 2004 | 6.032 | 6.044 | 6.004 | 6.044 | 164,815 | +0.02(+0.27%) |
Feb 06, 2004 | 6.012 | 6.028 | 5.984 | 6.028 | 89,471 | +0.02(+0.34%) |
Feb 05, 2004 | 6.008 | 6.008 | 5.943 | 6.008 | 94,924 | +0.00(+0.00%) |
Feb 04, 2004 | 5.984 | 6.020 | 5.947 | 6.008 | 114,255 | +0.02(+0.40%) |
Feb 03, 2004 | 5.955 | 6.004 | 5.951 | 5.984 | 121,938 | +0.03(+0.54%) |