Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.080 | 5.097 | 4.839 | 4.923 | 362,841 | -0.17(-3.41%) |
Apr 29, 2004 | 5.279 | 5.287 | 5.016 | 5.097 | 465,126 | -0.24(-4.44%) |
Apr 28, 2004 | 5.571 | 5.651 | 5.279 | 5.334 | 347,250 | -0.28(-4.98%) |
Apr 27, 2004 | 5.673 | 5.715 | 5.550 | 5.613 | 148,585 | -0.04(-0.67%) |
Apr 26, 2004 | 5.884 | 5.888 | 5.524 | 5.651 | 221,578 | -0.21(-3.54%) |
Apr 23, 2004 | 5.948 | 5.948 | 5.778 | 5.859 | 103,938 | -0.09(-1.49%) |
Apr 22, 2004 | 5.982 | 5.999 | 5.927 | 5.948 | 74,647 | -0.03(-0.43%) |
Apr 21, 2004 | 6.202 | 6.202 | 5.948 | 5.973 | 153,546 | +0.07(+1.15%) |
Apr 20, 2004 | 5.905 | 5.960 | 5.863 | 5.905 | 78,190 | +0.04(+0.65%) |
Apr 19, 2004 | 5.956 | 5.969 | 5.842 | 5.867 | 162,286 | -0.08(-1.35%) |
Apr 16, 2004 | 5.927 | 6.011 | 5.842 | 5.948 | 99,923 | -0.02(-0.35%) |
Apr 15, 2004 | 5.969 | 6.007 | 5.935 | 5.969 | 45,118 | +0.00(+0.00%) |
Apr 14, 2004 | 5.990 | 6.045 | 5.969 | 5.969 | 125,671 | -0.08(-1.40%) |
Apr 13, 2004 | 6.075 | 6.113 | 6.032 | 6.054 | 93,545 | -0.03(-0.56%) |
Apr 12, 2004 | 6.159 | 6.197 | 6.087 | 6.087 | 86,458 | -0.07(-1.17%) |
Apr 08, 2004 | 6.083 | 6.286 | 6.083 | 6.159 | 93,545 | +0.07(+1.11%) |
Apr 07, 2004 | 6.049 | 6.096 | 5.948 | 6.092 | 77,245 | -0.08(-1.30%) |
Apr 06, 2004 | 6.295 | 6.295 | 6.096 | 6.172 | 111,734 | -0.14(-2.15%) |
Apr 05, 2004 | 6.303 | 6.341 | 6.269 | 6.308 | 77,009 | +0.05(+0.74%) |
Apr 02, 2004 | 6.240 | 6.316 | 6.138 | 6.261 | 140,081 | +0.16(+2.64%) |
Apr 01, 2004 | 6.075 | 6.172 | 5.969 | 6.100 | 105,592 | +0.07(+1.12%) |
Mar 31, 2004 | 5.990 | 6.087 | 5.973 | 6.032 | 81,025 | +0.04(+0.71%) |
Mar 30, 2004 | 5.960 | 6.011 | 5.935 | 5.990 | 41,339 | +0.03(+0.50%) |
Mar 29, 2004 | 5.927 | 5.969 | 5.884 | 5.960 | 98,741 | +0.08(+1.29%) |
Mar 26, 2004 | 5.884 | 5.918 | 5.761 | 5.884 | 55,276 | +0.00(+0.00%) |
Mar 25, 2004 | 5.728 | 5.884 | 5.715 | 5.884 | 136,065 | +0.16(+2.73%) |
Mar 24, 2004 | 5.706 | 5.757 | 5.673 | 5.728 | 85,985 | -0.01(-0.15%) |
Mar 23, 2004 | 5.664 | 5.761 | 5.664 | 5.736 | 120,947 | +0.07(+1.19%) |
Mar 22, 2004 | 5.706 | 5.732 | 5.596 | 5.668 | 174,333 | -0.06(-1.11%) |
Mar 19, 2004 | 5.694 | 5.749 | 5.694 | 5.732 | 106,301 | +0.04(+0.67%) |
Mar 18, 2004 | 5.694 | 5.702 | 5.634 | 5.694 | 59,528 | +0.01(+0.15%) |
Mar 17, 2004 | 5.541 | 5.694 | 5.541 | 5.685 | 122,600 | +0.12(+2.13%) |
Mar 16, 2004 | 5.673 | 5.694 | 5.554 | 5.567 | 134,648 | +0.02(+0.38%) |
Mar 15, 2004 | 5.630 | 5.685 | 5.546 | 5.546 | 138,663 | -0.13(-2.24%) |
Mar 12, 2004 | 5.554 | 5.673 | 5.554 | 5.673 | 165,357 | +0.13(+2.37%) |
Mar 11, 2004 | 5.503 | 5.689 | 5.503 | 5.541 | 391,424 | -0.22(-3.82%) |
Mar 10, 2004 | 5.931 | 5.977 | 5.757 | 5.761 | 117,167 | -0.17(-2.79%) |
Mar 09, 2004 | 6.032 | 6.096 | 5.927 | 5.927 | 82,678 | -0.14(-2.30%) |
Mar 08, 2004 | 5.977 | 6.138 | 5.977 | 6.066 | 116,458 | +0.11(+1.85%) |
Mar 05, 2004 | 5.927 | 6.011 | 5.888 | 5.956 | 118,112 | -0.05(-0.85%) |
Mar 04, 2004 | 5.990 | 6.066 | 5.990 | 6.007 | 59,764 | -0.10(-1.66%) |
Mar 03, 2004 | 6.168 | 6.189 | 6.100 | 6.109 | 47,008 | -0.02(-0.28%) |
Mar 02, 2004 | 6.244 | 6.324 | 6.096 | 6.126 | 94,489 | -0.10(-1.56%) |
Mar 01, 2004 | 6.138 | 6.303 | 6.138 | 6.223 | 59,764 | +0.08(+1.38%) |
Feb 27, 2004 | 6.032 | 6.172 | 6.032 | 6.138 | 92,836 | +0.11(+1.90%) |
Feb 26, 2004 | 5.872 | 6.032 | 5.842 | 6.024 | 62,599 | +0.11(+1.86%) |
Feb 25, 2004 | 5.842 | 5.922 | 5.842 | 5.914 | 51,497 | +0.07(+1.23%) |
Feb 24, 2004 | 5.927 | 5.943 | 5.842 | 5.842 | 149,294 | -0.09(-1.57%) |
Feb 23, 2004 | 5.969 | 5.969 | 5.863 | 5.935 | 126,380 | -0.06(-0.92%) |
Feb 20, 2004 | 6.011 | 6.028 | 5.859 | 5.990 | 179,058 | -0.04(-0.63%) |
Feb 19, 2004 | 6.096 | 6.219 | 5.973 | 6.028 | 355,990 | -0.34(-5.38%) |
Feb 18, 2004 | 6.456 | 6.595 | 6.371 | 6.371 | 112,443 | -0.05(-0.73%) |
Feb 17, 2004 | 6.253 | 6.519 | 6.253 | 6.418 | 195,357 | +0.17(+2.64%) |
Feb 13, 2004 | 6.257 | 6.405 | 6.248 | 6.253 | 164,412 | +0.03(+0.54%) |
Feb 12, 2004 | 6.117 | 6.316 | 6.032 | 6.219 | 217,799 | +0.19(+3.23%) |
Feb 11, 2004 | 5.986 | 6.041 | 5.927 | 6.024 | 150,711 | +0.06(+0.92%) |
Feb 10, 2004 | 5.808 | 5.986 | 5.808 | 5.969 | 185,436 | +0.17(+2.99%) |
Feb 09, 2004 | 5.711 | 5.859 | 5.711 | 5.795 | 217,090 | +0.14(+2.55%) |
Feb 06, 2004 | 5.588 | 5.689 | 5.546 | 5.651 | 162,286 | +0.14(+2.53%) |
Feb 05, 2004 | 5.592 | 5.643 | 5.465 | 5.512 | 242,602 | -0.12(-2.18%) |
Feb 04, 2004 | 5.601 | 5.660 | 5.584 | 5.634 | 199,137 | -0.03(-0.45%) |
Feb 03, 2004 | 5.630 | 5.668 | 5.546 | 5.660 | 192,523 | +0.01(+0.15%) |