Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.988 | 5.988 | 5.732 | 5.834 | 181,774 | -0.16(-2.71%) |
Apr 29, 2004 | 6.185 | 6.202 | 5.988 | 5.997 | 85,919 | -0.21(-3.44%) |
Apr 28, 2004 | 6.228 | 6.245 | 6.074 | 6.211 | 39,394 | -0.03(-0.55%) |
Apr 27, 2004 | 6.236 | 6.330 | 6.202 | 6.245 | 86,152 | -0.05(-0.82%) |
Apr 26, 2004 | 6.151 | 6.373 | 6.151 | 6.296 | 209,128 | +0.15(+2.51%) |
Apr 23, 2004 | 6.151 | 6.176 | 6.108 | 6.142 | 37,056 | +0.01(+0.14%) |
Apr 22, 2004 | 6.005 | 6.159 | 6.005 | 6.134 | 63,825 | +0.04(+0.70%) |
Apr 21, 2004 | 6.074 | 6.159 | 5.963 | 6.091 | 81,009 | -0.02(-0.28%) |
Apr 20, 2004 | 6.142 | 6.176 | 6.099 | 6.108 | 100,764 | -0.03(-0.42%) |
Apr 19, 2004 | 6.159 | 6.159 | 5.945 | 6.134 | 135,132 | -0.03(-0.42%) |
Apr 16, 2004 | 6.022 | 6.159 | 6.005 | 6.159 | 56,928 | +0.14(+2.27%) |
Apr 15, 2004 | 5.988 | 6.117 | 5.920 | 6.022 | 63,591 | -0.03(-0.42%) |
Apr 14, 2004 | 6.057 | 6.057 | 5.860 | 6.048 | 86,035 | -0.09(-1.53%) |
Apr 13, 2004 | 6.159 | 6.168 | 5.988 | 6.142 | 91,413 | -0.10(-1.64%) |
Apr 12, 2004 | 6.296 | 6.322 | 6.245 | 6.245 | 166,928 | -0.02(-0.27%) |
Apr 08, 2004 | 6.125 | 6.373 | 5.988 | 6.262 | 135,249 | +0.07(+1.11%) |
Apr 07, 2004 | 6.245 | 6.245 | 6.125 | 6.194 | 56,461 | -0.05(-0.82%) |
Apr 06, 2004 | 6.159 | 6.245 | 6.125 | 6.245 | 52,486 | +0.09(+1.39%) |
Apr 05, 2004 | 6.236 | 6.236 | 6.142 | 6.159 | 73,294 | -0.07(-1.10%) |
Apr 02, 2004 | 6.228 | 6.245 | 6.117 | 6.228 | 131,274 | +0.01(+0.14%) |
Apr 01, 2004 | 6.228 | 6.245 | 6.168 | 6.219 | 135,483 | +0.04(+0.69%) |
Mar 31, 2004 | 6.142 | 6.245 | 6.125 | 6.176 | 267,459 | +0.03(+0.56%) |
Mar 30, 2004 | 5.886 | 6.159 | 5.817 | 6.142 | 188,437 | +0.24(+4.06%) |
Mar 29, 2004 | 5.988 | 6.005 | 5.843 | 5.903 | 133,846 | -0.19(-3.09%) |
Mar 26, 2004 | 5.980 | 6.142 | 5.971 | 6.091 | 79,723 | +0.12(+2.01%) |
Mar 25, 2004 | 5.834 | 5.980 | 5.774 | 5.971 | 103,453 | +0.19(+3.25%) |
Mar 24, 2004 | 5.860 | 5.928 | 5.774 | 5.783 | 121,806 | -0.12(-2.03%) |
Mar 23, 2004 | 6.099 | 6.108 | 5.860 | 5.903 | 200,010 | -0.21(-3.50%) |
Mar 22, 2004 | 6.108 | 6.202 | 6.031 | 6.117 | 135,132 | -0.08(-1.24%) |
Mar 19, 2004 | 6.228 | 6.228 | 6.117 | 6.194 | 139,691 | -0.05(-0.82%) |
Mar 18, 2004 | 6.202 | 6.288 | 6.091 | 6.245 | 78,437 | +0.09(+1.39%) |
Mar 17, 2004 | 6.288 | 6.373 | 6.117 | 6.159 | 113,623 | -0.13(-2.04%) |
Mar 16, 2004 | 6.151 | 6.288 | 6.040 | 6.288 | 233,910 | +0.18(+2.94%) |
Mar 15, 2004 | 6.211 | 6.219 | 6.040 | 6.108 | 141,678 | -0.14(-2.19%) |
Mar 12, 2004 | 6.159 | 6.288 | 6.125 | 6.245 | 168,331 | +0.10(+1.67%) |
Mar 11, 2004 | 6.194 | 6.373 | 6.074 | 6.142 | 273,888 | -0.10(-1.64%) |
Mar 10, 2004 | 6.407 | 6.407 | 6.245 | 6.245 | 242,911 | -0.16(-2.54%) |
Mar 09, 2004 | 6.330 | 6.407 | 6.176 | 6.407 | 520,307 | +0.12(+1.90%) |
Mar 08, 2004 | 6.330 | 6.587 | 6.057 | 6.288 | 1,837,382 | +0.58(+10.19%) |
Mar 05, 2004 | 5.646 | 5.860 | 5.646 | 5.706 | 302,762 | +0.02(+0.30%) |
Mar 04, 2004 | 5.680 | 5.689 | 5.637 | 5.689 | 111,519 | +0.01(+0.15%) |
Mar 03, 2004 | 5.697 | 5.697 | 5.603 | 5.680 | 191,009 | -0.02(-0.30%) |
Mar 02, 2004 | 5.578 | 5.723 | 5.560 | 5.697 | 173,007 | +0.05(+0.91%) |
Mar 01, 2004 | 5.466 | 5.714 | 5.364 | 5.646 | 318,192 | +0.09(+1.69%) |
Feb 27, 2004 | 5.432 | 5.646 | 5.133 | 5.552 | 419,191 | +0.03(+0.62%) |
Feb 26, 2004 | 5.646 | 5.646 | 5.458 | 5.518 | 70,722 | -0.13(-2.27%) |
Feb 25, 2004 | 5.543 | 5.646 | 5.518 | 5.646 | 111,051 | +0.10(+1.85%) |
Feb 24, 2004 | 5.458 | 5.560 | 5.458 | 5.543 | 134,080 | +0.05(+0.93%) |
Feb 23, 2004 | 5.612 | 5.612 | 5.432 | 5.492 | 440,934 | -0.12(-2.13%) |
Feb 20, 2004 | 5.620 | 5.680 | 5.560 | 5.612 | 77,736 | +0.01(+0.15%) |
Feb 19, 2004 | 5.706 | 5.732 | 5.560 | 5.603 | 202,231 | -0.07(-1.21%) |
Feb 18, 2004 | 5.689 | 5.714 | 5.560 | 5.672 | 123,559 | -0.03(-0.60%) |
Feb 17, 2004 | 5.732 | 5.732 | 5.689 | 5.706 | 47,576 | -0.03(-0.45%) |
Feb 13, 2004 | 5.706 | 5.774 | 5.646 | 5.732 | 101,232 | +0.00(+0.00%) |
Feb 12, 2004 | 5.740 | 5.774 | 5.672 | 5.732 | 179,553 | -0.01(-0.15%) |
Feb 11, 2004 | 5.646 | 5.740 | 5.629 | 5.740 | 112,220 | +0.09(+1.67%) |
Feb 10, 2004 | 5.543 | 5.689 | 5.543 | 5.646 | 225,259 | +0.17(+3.12%) |
Feb 09, 2004 | 5.843 | 5.843 | 5.406 | 5.475 | 128,118 | -0.34(-5.88%) |
Feb 06, 2004 | 5.646 | 5.817 | 5.637 | 5.817 | 153,485 | +0.20(+3.50%) |
Feb 05, 2004 | 5.783 | 5.800 | 5.518 | 5.620 | 236,832 | -0.19(-3.24%) |
Feb 04, 2004 | 5.757 | 5.809 | 5.732 | 5.809 | 261,264 | +0.08(+1.34%) |
Feb 03, 2004 | 5.757 | 5.860 | 5.697 | 5.732 | 183,527 | +0.02(+0.30%) |