Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.566 | 5.602 | 5.525 | 5.546 | 193,602 | +0.02(+0.36%) |
Apr 29, 2004 | 5.505 | 5.538 | 5.485 | 5.525 | 118,451 | +0.00(+0.07%) |
Apr 28, 2004 | 5.505 | 5.534 | 5.465 | 5.521 | 126,414 | +0.00(+0.07%) |
Apr 27, 2004 | 5.485 | 5.525 | 5.405 | 5.517 | 202,810 | +0.06(+1.03%) |
Apr 26, 2004 | 5.453 | 5.513 | 5.417 | 5.461 | 170,957 | +0.02(+0.30%) |
Apr 23, 2004 | 5.525 | 5.525 | 5.365 | 5.445 | 173,197 | -0.06(-1.09%) |
Apr 22, 2004 | 5.513 | 5.570 | 5.505 | 5.505 | 114,469 | -0.02(-0.44%) |
Apr 21, 2004 | 5.534 | 5.590 | 5.513 | 5.530 | 222,469 | +0.00(+0.00%) |
Apr 20, 2004 | 5.650 | 5.654 | 5.493 | 5.530 | 160,755 | -0.13(-2.34%) |
Apr 19, 2004 | 5.678 | 5.706 | 5.646 | 5.662 | 77,391 | -0.00(-0.07%) |
Apr 16, 2004 | 5.626 | 5.706 | 5.626 | 5.666 | 133,133 | +0.04(+0.71%) |
Apr 15, 2004 | 5.646 | 5.646 | 5.546 | 5.626 | 162,745 | +0.06(+1.16%) |
Apr 14, 2004 | 5.626 | 5.638 | 5.505 | 5.562 | 295,381 | -0.08(-1.49%) |
Apr 13, 2004 | 5.485 | 5.662 | 5.485 | 5.646 | 278,957 | -0.06(-0.99%) |
Apr 12, 2004 | 5.799 | 5.799 | 5.702 | 5.702 | 202,810 | -0.09(-1.60%) |
Apr 08, 2004 | 5.803 | 5.839 | 5.775 | 5.795 | 149,556 | -0.03(-0.48%) |
Apr 07, 2004 | 5.799 | 5.835 | 5.747 | 5.823 | 175,188 | +0.02(+0.35%) |
Apr 06, 2004 | 5.827 | 5.863 | 5.755 | 5.803 | 233,916 | -0.06(-1.10%) |
Apr 05, 2004 | 5.968 | 5.968 | 5.831 | 5.867 | 283,934 | -0.08(-1.28%) |
Apr 02, 2004 | 6.028 | 6.028 | 5.915 | 5.943 | 237,648 | -0.08(-1.40%) |
Apr 01, 2004 | 6.036 | 6.048 | 6.016 | 6.028 | 136,119 | -0.02(-0.33%) |
Mar 31, 2004 | 6.036 | 6.060 | 6.028 | 6.048 | 182,404 | +0.02(+0.33%) |
Mar 30, 2004 | 6.012 | 6.028 | 5.996 | 6.028 | 122,930 | +0.02(+0.27%) |
Mar 29, 2004 | 6.020 | 6.028 | 5.992 | 6.012 | 144,082 | -0.02(-0.33%) |
Mar 26, 2004 | 6.016 | 6.036 | 5.996 | 6.032 | 94,810 | +0.01(+0.13%) |
Mar 25, 2004 | 6.068 | 6.068 | 6.000 | 6.024 | 301,851 | -0.04(-0.66%) |
Mar 24, 2004 | 6.028 | 6.064 | 6.008 | 6.064 | 238,644 | +0.04(+0.60%) |
Mar 23, 2004 | 6.036 | 6.060 | 6.020 | 6.028 | 197,833 | +0.01(+0.13%) |
Mar 22, 2004 | 6.032 | 6.052 | 5.988 | 6.020 | 305,583 | -0.02(-0.27%) |
Mar 19, 2004 | 6.068 | 6.072 | 6.032 | 6.036 | 133,381 | -0.03(-0.53%) |
Mar 18, 2004 | 6.072 | 6.072 | 6.040 | 6.068 | 180,165 | -0.01(-0.20%) |
Mar 17, 2004 | 6.044 | 6.080 | 6.044 | 6.080 | 162,248 | +0.03(+0.53%) |
Mar 16, 2004 | 6.040 | 6.048 | 6.016 | 6.048 | 159,759 | +0.01(+0.13%) |
Mar 15, 2004 | 6.032 | 6.044 | 6.020 | 6.040 | 129,400 | +0.00(+0.00%) |
Mar 12, 2004 | 6.020 | 6.044 | 6.012 | 6.040 | 117,455 | +0.01(+0.20%) |
Mar 11, 2004 | 6.008 | 6.036 | 6.000 | 6.028 | 213,012 | +0.00(+0.00%) |
Mar 10, 2004 | 6.024 | 6.028 | 6.016 | 6.028 | 225,455 | +0.00(+0.07%) |
Mar 09, 2004 | 6.020 | 6.024 | 6.008 | 6.024 | 136,119 | +0.02(+0.27%) |
Mar 08, 2004 | 6.012 | 6.020 | 5.992 | 6.008 | 207,289 | +0.02(+0.34%) |
Mar 05, 2004 | 5.984 | 6.004 | 5.923 | 5.988 | 335,943 | +0.00(+0.00%) |
Mar 04, 2004 | 5.955 | 6.004 | 5.895 | 5.988 | 278,957 | +0.04(+0.74%) |
Mar 03, 2004 | 5.959 | 5.980 | 5.895 | 5.943 | 202,561 | -0.04(-0.74%) |
Mar 02, 2004 | 5.972 | 5.988 | 5.964 | 5.988 | 90,580 | +0.03(+0.47%) |
Mar 01, 2004 | 5.959 | 5.984 | 5.943 | 5.959 | 65,446 | +0.01(+0.20%) |
Feb 27, 2004 | 5.947 | 5.984 | 5.923 | 5.947 | 148,063 | -0.01(-0.20%) |
Feb 26, 2004 | 5.915 | 5.959 | 5.915 | 5.959 | 70,672 | +0.01(+0.20%) |
Feb 25, 2004 | 5.871 | 5.947 | 5.871 | 5.947 | 144,331 | +0.07(+1.16%) |
Feb 24, 2004 | 5.907 | 5.923 | 5.875 | 5.879 | 250,837 | -0.04(-0.75%) |
Feb 23, 2004 | 5.923 | 5.943 | 5.879 | 5.923 | 187,630 | -0.01(-0.20%) |
Feb 20, 2004 | 5.955 | 5.972 | 5.931 | 5.935 | 90,580 | +0.02(+0.27%) |
Feb 19, 2004 | 5.976 | 5.996 | 5.911 | 5.919 | 159,510 | -0.02(-0.41%) |
Feb 18, 2004 | 5.951 | 5.992 | 5.931 | 5.943 | 130,644 | -0.02(-0.34%) |
Feb 17, 2004 | 6.020 | 6.020 | 5.939 | 5.964 | 243,869 | -0.03(-0.47%) |
Feb 13, 2004 | 5.980 | 6.020 | 5.972 | 5.992 | 99,041 | -0.02(-0.27%) |
Feb 12, 2004 | 6.008 | 6.020 | 5.968 | 6.008 | 90,829 | -0.02(-0.33%) |
Feb 11, 2004 | 6.008 | 6.028 | 6.004 | 6.028 | 162,496 | +0.02(+0.33%) |
Feb 10, 2004 | 6.008 | 6.020 | 5.996 | 6.008 | 72,165 | -0.01(-0.20%) |
Feb 09, 2004 | 6.008 | 6.020 | 5.980 | 6.020 | 165,483 | +0.02(+0.27%) |
Feb 06, 2004 | 5.988 | 6.004 | 5.959 | 6.004 | 89,833 | +0.02(+0.34%) |
Feb 05, 2004 | 5.984 | 5.984 | 5.919 | 5.984 | 95,308 | +0.00(+0.00%) |
Feb 04, 2004 | 5.959 | 5.996 | 5.923 | 5.984 | 114,718 | +0.02(+0.40%) |
Feb 03, 2004 | 5.931 | 5.980 | 5.927 | 5.959 | 122,432 | +0.03(+0.54%) |