Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.577 | 5.582 | 5.497 | 5.513 | 46,309 | -0.01(-0.26%) |
Apr 29, 2004 | 5.641 | 5.674 | 5.487 | 5.527 | 50,939 | -0.16(-2.76%) |
Apr 28, 2004 | 5.879 | 5.917 | 5.665 | 5.684 | 64,201 | -0.14(-2.37%) |
Apr 27, 2004 | 5.953 | 5.986 | 5.820 | 5.822 | 55,991 | -0.15(-2.47%) |
Apr 26, 2004 | 5.896 | 5.991 | 5.896 | 5.969 | 32,205 | -0.05(-0.87%) |
Apr 23, 2004 | 5.893 | 6.057 | 5.891 | 6.021 | 46,519 | +0.03(+0.56%) |
Apr 22, 2004 | 5.972 | 6.045 | 5.884 | 5.988 | 75,988 | +0.00(+0.04%) |
Apr 21, 2004 | 5.998 | 6.000 | 5.891 | 5.986 | 85,461 | -0.04(-0.67%) |
Apr 20, 2004 | 6.176 | 6.188 | 6.026 | 6.026 | 31,153 | -0.09(-1.48%) |
Apr 19, 2004 | 6.090 | 6.169 | 6.060 | 6.117 | 126,928 | +0.04(+0.59%) |
Apr 16, 2004 | 6.150 | 6.150 | 5.974 | 6.081 | 52,834 | +0.01(+0.23%) |
Apr 15, 2004 | 6.107 | 6.107 | 5.981 | 6.067 | 58,517 | +0.09(+1.51%) |
Apr 14, 2004 | 6.052 | 6.100 | 5.898 | 5.976 | 50,308 | -0.05(-0.75%) |
Apr 13, 2004 | 6.083 | 6.231 | 5.950 | 6.021 | 124,192 | -0.05(-0.78%) |
Apr 12, 2004 | 5.865 | 6.295 | 5.865 | 6.069 | 197,655 | +0.01(+0.09%) |
Apr 08, 2004 | 6.001 | 6.183 | 5.993 | 6.063 | 94,723 | +0.11(+1.78%) |
Apr 07, 2004 | 6.005 | 6.038 | 5.867 | 5.957 | 57,675 | +0.02(+0.32%) |
Apr 06, 2004 | 5.891 | 6.010 | 5.867 | 5.938 | 97,669 | -0.04(-0.64%) |
Apr 05, 2004 | 6.105 | 6.271 | 5.896 | 5.976 | 225,861 | -0.14(-2.29%) |
Apr 02, 2004 | 5.831 | 6.171 | 5.809 | 6.117 | 311,743 | +0.33(+5.75%) |
Apr 01, 2004 | 5.701 | 5.843 | 5.665 | 5.784 | 123,350 | +0.19(+3.44%) |
Mar 31, 2004 | 5.603 | 5.677 | 5.551 | 5.592 | 88,829 | +0.01(+0.17%) |
Mar 30, 2004 | 5.511 | 5.658 | 5.511 | 5.582 | 42,309 | +0.00(+0.00%) |
Mar 29, 2004 | 5.492 | 5.641 | 5.478 | 5.582 | 59,149 | +0.20(+3.71%) |
Mar 26, 2004 | 5.489 | 5.603 | 5.347 | 5.383 | 136,401 | -0.11(-1.99%) |
Mar 25, 2004 | 5.283 | 5.530 | 5.283 | 5.492 | 71,147 | +0.11(+2.12%) |
Mar 24, 2004 | 5.359 | 5.392 | 5.226 | 5.378 | 126,297 | -0.07(-1.26%) |
Mar 23, 2004 | 5.390 | 5.459 | 5.364 | 5.447 | 54,518 | +0.06(+1.10%) |
Mar 22, 2004 | 5.468 | 5.601 | 5.385 | 5.387 | 87,776 | -0.16(-2.95%) |
Mar 19, 2004 | 5.473 | 5.625 | 5.473 | 5.551 | 38,310 | +0.05(+0.99%) |
Mar 18, 2004 | 5.698 | 5.698 | 5.478 | 5.497 | 143,137 | -0.15(-2.61%) |
Mar 17, 2004 | 5.727 | 5.727 | 5.599 | 5.644 | 142,926 | -0.03(-0.50%) |
Mar 16, 2004 | 5.701 | 5.734 | 5.632 | 5.672 | 172,395 | +0.12(+2.09%) |
Mar 15, 2004 | 5.589 | 5.634 | 5.544 | 5.556 | 148,609 | +0.08(+1.48%) |
Mar 12, 2004 | 5.364 | 5.475 | 5.364 | 5.475 | 35,573 | +0.12(+2.17%) |
Mar 11, 2004 | 5.463 | 5.492 | 5.359 | 5.359 | 116,614 | -0.10(-1.91%) |
Mar 10, 2004 | 5.516 | 5.575 | 5.425 | 5.463 | 140,190 | -0.04(-0.73%) |
Mar 09, 2004 | 5.596 | 5.649 | 5.463 | 5.504 | 129,244 | -0.10(-1.86%) |
Mar 08, 2004 | 5.657 | 5.657 | 5.608 | 5.608 | 117,456 | -0.07(-1.25%) |
Mar 05, 2004 | 5.701 | 5.701 | 5.630 | 5.679 | 95,354 | +0.00(+0.08%) |
Mar 04, 2004 | 5.708 | 5.758 | 5.637 | 5.675 | 222,914 | -0.03(-0.50%) |
Mar 03, 2004 | 5.646 | 5.739 | 5.646 | 5.703 | 77,672 | +0.02(+0.38%) |
Mar 02, 2004 | 5.698 | 5.701 | 5.611 | 5.682 | 71,358 | -0.07(-1.20%) |
Mar 01, 2004 | 5.738 | 5.765 | 5.656 | 5.751 | 154,293 | +0.15(+2.63%) |
Feb 27, 2004 | 5.622 | 5.641 | 5.511 | 5.603 | 133,243 | +0.00(+0.04%) |
Feb 26, 2004 | 5.463 | 5.606 | 5.463 | 5.601 | 62,096 | +0.04(+0.77%) |
Feb 25, 2004 | 5.582 | 5.675 | 5.444 | 5.558 | 233,860 | +0.12(+2.23%) |
Feb 24, 2004 | 5.416 | 5.452 | 5.368 | 5.437 | 138,506 | -0.07(-1.34%) |
Feb 23, 2004 | 5.653 | 5.719 | 5.463 | 5.511 | 142,505 | -0.18(-3.09%) |
Feb 20, 2004 | 5.801 | 5.801 | 5.627 | 5.687 | 383,943 | -0.06(-0.99%) |
Feb 19, 2004 | 5.867 | 5.926 | 5.684 | 5.744 | 121,245 | -0.15(-2.50%) |
Feb 18, 2004 | 5.912 | 5.926 | 5.867 | 5.891 | 59,570 | -0.03(-0.56%) |
Feb 17, 2004 | 5.950 | 5.962 | 5.886 | 5.924 | 332,583 | +0.02(+0.36%) |
Feb 13, 2004 | 5.936 | 5.981 | 5.888 | 5.903 | 95,775 | +0.01(+0.21%) |
Feb 12, 2004 | 5.986 | 5.986 | 5.858 | 5.891 | 383,522 | -0.11(-1.90%) |
Feb 11, 2004 | 6.057 | 6.057 | 5.898 | 6.005 | 389,627 | +0.08(+1.40%) |
Feb 10, 2004 | 5.855 | 5.924 | 5.803 | 5.922 | 299,956 | +0.12(+2.13%) |
Feb 09, 2004 | 5.903 | 5.984 | 5.760 | 5.798 | 387,311 | +0.12(+2.14%) |
Feb 06, 2004 | 5.656 | 5.786 | 5.618 | 5.677 | 370,472 | -0.02(-0.33%) |
Feb 05, 2004 | 5.710 | 5.815 | 5.587 | 5.696 | 756,942 | +0.26(+4.72%) |
Feb 04, 2004 | 5.487 | 5.554 | 5.245 | 5.440 | 2,241,146 | -1.10(-16.76%) |
Feb 03, 2004 | 6.368 | 6.551 | 6.309 | 6.535 | 119,982 | +0.09(+1.36%) |