Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.632 | 5.666 | 5.558 | 5.558 | 1,614,129 | -0.05(-0.84%) |
Apr 29, 2004 | 5.702 | 5.744 | 5.605 | 5.605 | 1,896,124 | -0.07(-1.27%) |
Apr 28, 2004 | 5.751 | 5.762 | 5.677 | 5.677 | 2,876,877 | -0.17(-2.96%) |
Apr 27, 2004 | 5.821 | 5.884 | 5.816 | 5.850 | 1,074,603 | -0.02(-0.27%) |
Apr 26, 2004 | 5.958 | 5.960 | 5.819 | 5.866 | 738,790 | -0.11(-1.81%) |
Apr 23, 2004 | 5.960 | 5.985 | 5.917 | 5.974 | 1,427,319 | +0.04(+0.64%) |
Apr 22, 2004 | 5.837 | 5.958 | 5.837 | 5.935 | 5,180,871 | +0.12(+2.01%) |
Apr 21, 2004 | 5.711 | 5.819 | 5.677 | 5.819 | 3,678,827 | +0.16(+2.82%) |
Apr 20, 2004 | 5.758 | 5.794 | 5.659 | 5.659 | 3,248,719 | -0.21(-3.64%) |
Apr 19, 2004 | 5.872 | 5.879 | 5.821 | 5.872 | 641,826 | +0.01(+0.23%) |
Apr 16, 2004 | 5.837 | 5.879 | 5.792 | 5.859 | 596,458 | +0.04(+0.77%) |
Apr 15, 2004 | 5.852 | 5.868 | 5.767 | 5.814 | 669,848 | -0.03(-0.58%) |
Apr 14, 2004 | 5.785 | 5.868 | 5.783 | 5.848 | 935,385 | -0.06(-0.99%) |
Apr 13, 2004 | 5.962 | 5.983 | 5.902 | 5.906 | 549,311 | -0.09(-1.54%) |
Apr 12, 2004 | 5.958 | 6.030 | 5.942 | 5.998 | 450,568 | +0.03(+0.49%) |
Apr 08, 2004 | 6.066 | 6.070 | 5.942 | 5.969 | 1,251,183 | -0.07(-1.23%) |
Apr 07, 2004 | 6.039 | 6.079 | 5.994 | 6.043 | 615,584 | +0.00(+0.07%) |
Apr 06, 2004 | 6.016 | 6.061 | 5.967 | 6.039 | 1,178,683 | -0.10(-1.68%) |
Apr 05, 2004 | 6.093 | 6.169 | 6.082 | 6.142 | 489,709 | -0.06(-1.01%) |
Apr 02, 2004 | 6.165 | 6.205 | 6.120 | 6.205 | 865,998 | +0.04(+0.73%) |
Apr 01, 2004 | 6.048 | 6.185 | 6.030 | 6.160 | 2,284,867 | +0.19(+3.24%) |
Mar 31, 2004 | 5.953 | 6.003 | 5.933 | 5.967 | 614,249 | +0.10(+1.76%) |
Mar 30, 2004 | 5.821 | 5.870 | 5.805 | 5.863 | 752,133 | -0.02(-0.27%) |
Mar 29, 2004 | 5.823 | 5.906 | 5.805 | 5.879 | 2,013,547 | +0.07(+1.16%) |
Mar 26, 2004 | 5.756 | 5.823 | 5.744 | 5.812 | 858,882 | -0.06(-0.96%) |
Mar 25, 2004 | 5.834 | 5.911 | 5.794 | 5.868 | 1,260,079 | +0.27(+4.78%) |
Mar 24, 2004 | 5.675 | 5.688 | 5.573 | 5.600 | 1,599,006 | -0.09(-1.62%) |
Mar 23, 2004 | 5.742 | 5.771 | 5.670 | 5.693 | 1,874,774 | +0.18(+3.22%) |
Mar 22, 2004 | 5.607 | 5.607 | 5.502 | 5.515 | 1,838,301 | -0.22(-3.80%) |
Mar 19, 2004 | 5.823 | 5.868 | 5.729 | 5.733 | 1,671,062 | -0.04(-0.78%) |
Mar 18, 2004 | 5.753 | 5.812 | 5.733 | 5.778 | 3,020,988 | -0.19(-3.16%) |
Mar 17, 2004 | 5.886 | 5.974 | 5.870 | 5.967 | 1,232,058 | +0.19(+3.35%) |
Mar 16, 2004 | 5.789 | 5.863 | 5.713 | 5.774 | 1,553,638 | +0.13(+2.31%) |
Mar 15, 2004 | 5.958 | 5.967 | 5.643 | 5.643 | 2,529,944 | -0.48(-7.86%) |
Mar 12, 2004 | 6.073 | 6.133 | 6.025 | 6.124 | 931,382 | +0.15(+2.44%) |
Mar 11, 2004 | 6.030 | 6.064 | 5.974 | 5.978 | 1,557,196 | -0.19(-3.13%) |
Mar 10, 2004 | 6.234 | 6.318 | 6.169 | 6.171 | 760,139 | -0.15(-2.31%) |
Mar 09, 2004 | 6.378 | 6.417 | 6.250 | 6.318 | 1,062,149 | -0.08(-1.23%) |
Mar 08, 2004 | 6.408 | 6.455 | 6.385 | 6.396 | 542,194 | -0.00(-0.07%) |
Mar 05, 2004 | 6.367 | 6.439 | 6.365 | 6.401 | 581,335 | +0.00(+0.04%) |
Mar 04, 2004 | 6.311 | 6.405 | 6.302 | 6.399 | 1,208,929 | +0.03(+0.49%) |
Mar 03, 2004 | 6.336 | 6.372 | 6.282 | 6.367 | 877,563 | -0.05(-0.74%) |
Mar 02, 2004 | 6.522 | 6.538 | 6.401 | 6.414 | 647,608 | -0.13(-1.96%) |
Mar 01, 2004 | 6.563 | 6.578 | 6.489 | 6.542 | 1,676,399 | +0.06(+0.87%) |
Feb 27, 2004 | 6.484 | 6.536 | 6.025 | 6.486 | 471,918 | -0.11(-1.60%) |
Feb 26, 2004 | 6.558 | 6.614 | 6.527 | 6.592 | 1,538,960 | +0.03(+0.48%) |
Feb 25, 2004 | 6.581 | 6.626 | 6.527 | 6.560 | 2,096,722 | +0.23(+3.70%) |
Feb 24, 2004 | 6.304 | 6.378 | 6.261 | 6.327 | 1,085,278 | +0.03(+0.46%) |
Feb 23, 2004 | 6.394 | 6.408 | 6.248 | 6.297 | 1,461,567 | -0.09(-1.44%) |
Feb 20, 2004 | 6.554 | 6.563 | 6.376 | 6.390 | 861,106 | -0.13(-2.00%) |
Feb 19, 2004 | 6.527 | 6.567 | 6.500 | 6.520 | 1,086,613 | +0.12(+1.86%) |
Feb 18, 2004 | 6.477 | 6.493 | 6.347 | 6.401 | 1,843,639 | -0.07(-1.01%) |
Feb 17, 2004 | 6.504 | 6.531 | 6.466 | 6.466 | 2,640,696 | +0.36(+5.81%) |
Feb 13, 2004 | 6.174 | 6.198 | 6.077 | 6.111 | 1,666,614 | -0.06(-0.98%) |
Feb 12, 2004 | 6.221 | 6.255 | 6.163 | 6.171 | 827,747 | -0.06(-0.97%) |
Feb 11, 2004 | 6.187 | 6.248 | 6.046 | 6.232 | 3,571,634 | +0.19(+3.20%) |
Feb 10, 2004 | 5.980 | 6.052 | 5.942 | 6.039 | 607,578 | +0.10(+1.63%) |
Feb 09, 2004 | 6.010 | 6.019 | 5.908 | 5.942 | 590,676 | -0.01(-0.23%) |
Feb 06, 2004 | 5.872 | 5.956 | 5.846 | 5.956 | 2,151,876 | +0.06(+1.07%) |
Feb 05, 2004 | 5.935 | 5.976 | 5.854 | 5.893 | 2,517,935 | +0.11(+1.87%) |
Feb 04, 2004 | 5.720 | 5.819 | 5.720 | 5.785 | 2,461,447 | -0.11(-1.79%) |
Feb 03, 2004 | 5.868 | 5.929 | 5.814 | 5.890 | 1,288,990 | -0.03(-0.49%) |