Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.064 | 6.064 | 5.989 | 6.009 | 39,448 | -0.00(-0.08%) |
Apr 29, 2004 | 5.989 | 6.052 | 5.989 | 6.013 | 43,786 | -0.03(-0.48%) |
Apr 28, 2004 | 6.062 | 6.062 | 5.912 | 6.042 | 28,089 | +0.00(+0.00%) |
Apr 27, 2004 | 6.047 | 6.047 | 6.009 | 6.042 | 27,263 | +0.02(+0.32%) |
Apr 26, 2004 | 6.076 | 6.076 | 5.917 | 6.023 | 73,940 | -0.03(-0.48%) |
Apr 23, 2004 | 6.052 | 6.052 | 5.980 | 6.052 | 40,688 | +0.01(+0.16%) |
Apr 22, 2004 | 6.064 | 6.072 | 6.028 | 6.042 | 22,719 | -0.03(-0.48%) |
Apr 21, 2004 | 6.028 | 6.105 | 6.028 | 6.072 | 23,338 | -0.05(-0.79%) |
Apr 20, 2004 | 6.163 | 6.197 | 6.028 | 6.120 | 39,242 | -0.10(-1.63%) |
Apr 19, 2004 | 6.294 | 6.304 | 6.173 | 6.222 | 41,720 | -0.02(-0.31%) |
Apr 16, 2004 | 6.067 | 6.241 | 5.989 | 6.241 | 9,294 | +0.10(+1.58%) |
Apr 15, 2004 | 6.042 | 6.217 | 6.042 | 6.144 | 24,371 | +0.06(+1.03%) |
Apr 14, 2004 | 6.471 | 6.648 | 5.931 | 6.081 | 83,235 | -0.25(-3.98%) |
Apr 13, 2004 | 6.653 | 6.653 | 6.294 | 6.333 | 50,808 | -0.23(-3.54%) |
Apr 12, 2004 | 6.289 | 6.774 | 6.251 | 6.565 | 58,863 | +0.34(+5.53%) |
Apr 08, 2004 | 6.255 | 6.289 | 6.173 | 6.222 | 13,218 | -0.04(-0.62%) |
Apr 07, 2004 | 6.265 | 6.275 | 6.226 | 6.260 | 37,176 | +0.01(+0.23%) |
Apr 06, 2004 | 6.294 | 6.294 | 6.057 | 6.246 | 48,949 | +0.10(+1.65%) |
Apr 05, 2004 | 6.042 | 6.173 | 6.042 | 6.144 | 43,786 | +0.21(+3.59%) |
Apr 02, 2004 | 5.655 | 6.255 | 5.263 | 5.931 | 112,563 | -0.07(-1.13%) |
Apr 01, 2004 | 6.057 | 6.096 | 5.805 | 5.999 | 26,230 | -0.02(-0.39%) |
Mar 31, 2004 | 5.568 | 6.052 | 5.568 | 6.023 | 78,484 | +0.27(+4.62%) |
Mar 30, 2004 | 6.052 | 6.052 | 5.582 | 5.757 | 26,850 | -0.27(-4.42%) |
Mar 29, 2004 | 5.907 | 6.052 | 5.762 | 6.023 | 66,298 | +0.09(+1.55%) |
Mar 26, 2004 | 5.684 | 6.052 | 5.684 | 5.931 | 117,727 | +0.26(+4.61%) |
Mar 25, 2004 | 5.703 | 5.703 | 5.582 | 5.670 | 4,130 | -0.00(-0.09%) |
Mar 24, 2004 | 5.520 | 5.684 | 5.520 | 5.674 | 21,686 | +0.00(+0.09%) |
Mar 23, 2004 | 5.553 | 5.718 | 5.515 | 5.670 | 24,578 | +0.12(+2.10%) |
Mar 22, 2004 | 5.612 | 5.650 | 5.510 | 5.553 | 26,643 | -0.04(-0.79%) |
Mar 19, 2004 | 5.520 | 5.612 | 5.510 | 5.597 | 19,001 | -0.05(-0.94%) |
Mar 18, 2004 | 5.660 | 5.660 | 5.520 | 5.650 | 15,283 | -0.03(-0.60%) |
Mar 17, 2004 | 5.568 | 5.762 | 5.568 | 5.684 | 43,579 | +0.12(+2.09%) |
Mar 16, 2004 | 5.684 | 5.684 | 5.558 | 5.568 | 52,873 | -0.04(-0.78%) |
Mar 15, 2004 | 5.534 | 5.926 | 5.520 | 5.612 | 58,656 | +0.09(+1.58%) |
Mar 12, 2004 | 5.435 | 5.524 | 5.326 | 5.524 | 55,765 | +0.11(+1.97%) |
Mar 11, 2004 | 5.413 | 5.718 | 5.297 | 5.418 | 76,832 | -0.10(-1.84%) |
Mar 10, 2004 | 5.432 | 5.733 | 5.326 | 5.520 | 85,300 | +0.17(+3.17%) |
Mar 09, 2004 | 5.432 | 5.432 | 5.132 | 5.350 | 41,307 | +0.00(+0.00%) |
Mar 08, 2004 | 4.832 | 5.432 | 4.832 | 5.350 | 74,560 | +0.08(+1.56%) |
Mar 05, 2004 | 5.200 | 5.544 | 5.132 | 5.268 | 86,952 | +0.08(+1.49%) |
Mar 04, 2004 | 4.609 | 5.205 | 4.609 | 5.190 | 205,092 | +0.49(+10.40%) |
Mar 03, 2004 | 4.498 | 4.885 | 4.382 | 4.701 | 145,816 | +0.36(+8.25%) |
Mar 02, 2004 | 4.261 | 4.416 | 4.261 | 4.343 | 82,408 | +0.00(+0.00%) |
Mar 01, 2004 | 4.169 | 4.348 | 4.169 | 4.343 | 9,087 | +0.07(+1.70%) |
Feb 27, 2004 | 4.348 | 4.348 | 4.270 | 4.270 | 21,686 | -0.08(-1.78%) |
Feb 26, 2004 | 4.304 | 4.358 | 4.261 | 4.348 | 41,514 | -0.01(-0.22%) |
Feb 25, 2004 | 4.353 | 4.358 | 4.241 | 4.358 | 27,056 | +0.00(+0.00%) |
Feb 24, 2004 | 4.358 | 4.450 | 4.188 | 4.358 | 107,813 | -0.05(-1.10%) |
Feb 23, 2004 | 4.367 | 4.527 | 4.261 | 4.406 | 78,278 | +0.05(+1.11%) |
Feb 20, 2004 | 4.261 | 4.367 | 4.261 | 4.358 | 48,743 | +0.01(+0.22%) |
Feb 19, 2004 | 4.266 | 4.362 | 4.237 | 4.348 | 72,495 | +0.07(+1.70%) |
Feb 18, 2004 | 4.115 | 4.358 | 4.115 | 4.275 | 64,026 | +0.01(+0.34%) |
Feb 17, 2004 | 3.994 | 4.333 | 3.994 | 4.261 | 56,591 | +0.15(+3.65%) |
Feb 13, 2004 | 4.125 | 4.203 | 3.999 | 4.111 | 30,154 | -0.15(-3.41%) |
Feb 12, 2004 | 4.246 | 4.304 | 4.183 | 4.256 | 11,979 | +0.04(+1.03%) |
Feb 11, 2004 | 4.191 | 4.333 | 4.120 | 4.212 | 39,035 | -0.03(-0.70%) |
Feb 10, 2004 | 4.309 | 4.309 | 4.241 | 4.242 | 21,893 | +0.00(+0.00%) |
Feb 09, 2004 | 4.309 | 4.319 | 4.125 | 4.242 | 26,436 | -0.02(-0.54%) |
Feb 06, 2004 | 4.203 | 4.309 | 4.140 | 4.265 | 50,395 | +0.09(+2.19%) |
Feb 05, 2004 | 4.115 | 4.358 | 4.115 | 4.174 | 22,719 | +0.05(+1.17%) |
Feb 04, 2004 | 4.115 | 4.188 | 4.115 | 4.125 | 47,916 | -0.13(-3.07%) |
Feb 03, 2004 | 4.328 | 4.328 | 4.140 | 4.256 | 37,176 | +0.06(+1.38%) |