Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.798 | 5.824 | 5.780 | 5.785 | 138,805 | -0.03(-0.52%) |
Apr 29, 2004 | 5.867 | 5.871 | 5.815 | 5.815 | 121,714 | -0.05(-0.89%) |
Apr 28, 2004 | 5.906 | 5.919 | 5.867 | 5.867 | 143,193 | -0.02(-0.37%) |
Apr 27, 2004 | 5.910 | 5.932 | 5.884 | 5.889 | 99,080 | -0.02(-0.37%) |
Apr 26, 2004 | 5.932 | 5.945 | 5.893 | 5.910 | 293,546 | -0.06(-0.94%) |
Apr 23, 2004 | 6.044 | 6.044 | 5.953 | 5.966 | 139,498 | -0.08(-1.29%) |
Apr 22, 2004 | 5.988 | 6.049 | 5.988 | 6.044 | 95,385 | +0.02(+0.29%) |
Apr 21, 2004 | 6.101 | 6.101 | 5.953 | 6.027 | 90,535 | -0.10(-1.63%) |
Apr 20, 2004 | 6.192 | 6.205 | 6.127 | 6.127 | 59,356 | -0.10(-1.53%) |
Apr 19, 2004 | 6.261 | 6.265 | 6.222 | 6.222 | 39,724 | -0.03(-0.55%) |
Apr 16, 2004 | 6.235 | 6.278 | 6.235 | 6.257 | 46,653 | +0.02(+0.35%) |
Apr 15, 2004 | 6.196 | 6.235 | 6.118 | 6.235 | 133,262 | -0.00(-0.07%) |
Apr 14, 2004 | 6.239 | 6.274 | 6.226 | 6.239 | 89,380 | -0.04(-0.69%) |
Apr 13, 2004 | 6.287 | 6.313 | 6.192 | 6.283 | 131,876 | -0.04(-0.62%) |
Apr 12, 2004 | 6.296 | 6.347 | 6.278 | 6.322 | 103,237 | -0.08(-1.22%) |
Apr 08, 2004 | 6.404 | 6.404 | 6.373 | 6.399 | 78,294 | +0.00(+0.07%) |
Apr 07, 2004 | 6.430 | 6.430 | 6.343 | 6.395 | 99,311 | -0.07(-1.07%) |
Apr 06, 2004 | 6.538 | 6.542 | 6.451 | 6.464 | 170,908 | -0.05(-0.73%) |
Apr 05, 2004 | 6.577 | 6.590 | 6.399 | 6.512 | 156,820 | -0.07(-1.12%) |
Apr 02, 2004 | 6.655 | 6.655 | 6.581 | 6.586 | 129,336 | -0.06(-0.98%) |
Apr 01, 2004 | 6.655 | 6.655 | 6.633 | 6.651 | 103,237 | +0.03(+0.52%) |
Mar 31, 2004 | 6.594 | 6.638 | 6.586 | 6.616 | 64,437 | +0.02(+0.33%) |
Mar 30, 2004 | 6.573 | 6.599 | 6.573 | 6.594 | 94,230 | +0.02(+0.33%) |
Mar 29, 2004 | 6.581 | 6.590 | 6.564 | 6.573 | 143,886 | -0.01(-0.13%) |
Mar 26, 2004 | 6.586 | 6.586 | 6.564 | 6.581 | 27,483 | -0.00(-0.07%) |
Mar 25, 2004 | 6.590 | 6.594 | 6.586 | 6.586 | 39,262 | -0.00(-0.07%) |
Mar 24, 2004 | 6.586 | 6.599 | 6.573 | 6.590 | 37,415 | +0.02(+0.26%) |
Mar 23, 2004 | 6.568 | 6.590 | 6.547 | 6.573 | 41,572 | +0.00(+0.07%) |
Mar 22, 2004 | 6.573 | 6.573 | 6.551 | 6.568 | 25,636 | +0.01(+0.20%) |
Mar 19, 2004 | 6.590 | 6.590 | 6.555 | 6.555 | 56,353 | -0.03(-0.53%) |
Mar 18, 2004 | 6.603 | 6.616 | 6.586 | 6.590 | 48,732 | -0.02(-0.33%) |
Mar 17, 2004 | 6.586 | 6.612 | 6.581 | 6.612 | 49,886 | +0.03(+0.46%) |
Mar 16, 2004 | 6.573 | 6.594 | 6.573 | 6.581 | 42,034 | +0.02(+0.33%) |
Mar 15, 2004 | 6.568 | 6.590 | 6.560 | 6.560 | 37,877 | +0.00(+0.07%) |
Mar 12, 2004 | 6.542 | 6.555 | 6.521 | 6.555 | 74,599 | +0.02(+0.26%) |
Mar 11, 2004 | 6.625 | 6.625 | 6.538 | 6.538 | 91,921 | -0.08(-1.18%) |
Mar 10, 2004 | 6.646 | 6.664 | 6.616 | 6.616 | 61,203 | -0.03(-0.46%) |
Mar 09, 2004 | 6.603 | 6.668 | 6.603 | 6.646 | 82,913 | +0.05(+0.72%) |
Mar 08, 2004 | 6.590 | 6.603 | 6.581 | 6.599 | 20,555 | +0.01(+0.13%) |
Mar 05, 2004 | 6.538 | 6.594 | 6.538 | 6.590 | 112,476 | +0.06(+1.00%) |
Mar 04, 2004 | 6.521 | 6.555 | 6.486 | 6.525 | 75,754 | +0.03(+0.47%) |
Mar 03, 2004 | 6.495 | 6.508 | 6.490 | 6.495 | 47,577 | +0.00(+0.00%) |
Mar 02, 2004 | 6.499 | 6.499 | 6.477 | 6.495 | 22,864 | +0.00(+0.00%) |
Mar 01, 2004 | 6.516 | 6.529 | 6.490 | 6.495 | 48,732 | +0.01(+0.13%) |
Feb 27, 2004 | 6.495 | 6.538 | 6.486 | 6.486 | 37,877 | -0.05(-0.79%) |
Feb 26, 2004 | 6.482 | 6.542 | 6.482 | 6.538 | 24,943 | +0.06(+0.87%) |
Feb 25, 2004 | 6.495 | 6.534 | 6.430 | 6.482 | 105,085 | +0.01(+0.13%) |
Feb 24, 2004 | 6.538 | 6.538 | 6.464 | 6.473 | 46,422 | -0.04(-0.60%) |
Feb 23, 2004 | 6.495 | 6.577 | 6.495 | 6.512 | 116,402 | +0.02(+0.27%) |
Feb 20, 2004 | 6.521 | 6.521 | 6.495 | 6.495 | 42,727 | -0.03(-0.40%) |
Feb 19, 2004 | 6.525 | 6.525 | 6.495 | 6.521 | 42,958 | -0.00(-0.07%) |
Feb 18, 2004 | 6.521 | 6.529 | 6.508 | 6.525 | 28,407 | +0.01(+0.13%) |
Feb 17, 2004 | 6.525 | 6.525 | 6.490 | 6.516 | 48,039 | -0.00(-0.07%) |
Feb 13, 2004 | 6.525 | 6.529 | 6.516 | 6.521 | 21,479 | +0.00(+0.07%) |
Feb 12, 2004 | 6.560 | 6.560 | 6.503 | 6.516 | 31,410 | -0.04(-0.66%) |
Feb 11, 2004 | 6.612 | 6.616 | 6.555 | 6.560 | 43,419 | -0.02(-0.33%) |
Feb 10, 2004 | 6.603 | 6.620 | 6.581 | 6.581 | 52,427 | -0.01(-0.13%) |
Feb 09, 2004 | 6.620 | 6.620 | 6.586 | 6.590 | 26,098 | -0.02(-0.26%) |
Feb 06, 2004 | 6.629 | 6.629 | 6.599 | 6.607 | 57,739 | +0.00(+0.07%) |
Feb 05, 2004 | 6.590 | 6.625 | 6.590 | 6.603 | 72,520 | +0.03(+0.46%) |
Feb 04, 2004 | 6.573 | 6.599 | 6.573 | 6.573 | 49,193 | +0.01(+0.13%) |
Feb 03, 2004 | 6.612 | 6.612 | 6.534 | 6.564 | 59,125 | -0.03(-0.46%) |