Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.058 | 6.115 | 5.965 | 5.996 | 350,012 | -0.06(-1.02%) |
Apr 29, 2004 | 6.129 | 6.170 | 5.990 | 6.058 | 313,669 | -0.06(-1.04%) |
Apr 28, 2004 | 6.252 | 6.254 | 6.099 | 6.121 | 405,136 | -0.15(-2.35%) |
Apr 27, 2004 | 6.176 | 6.287 | 6.150 | 6.269 | 396,843 | +0.09(+1.43%) |
Apr 26, 2004 | 6.119 | 6.219 | 6.099 | 6.181 | 312,937 | +0.09(+1.52%) |
Apr 23, 2004 | 6.119 | 6.133 | 6.006 | 6.088 | 302,693 | -0.04(-0.67%) |
Apr 22, 2004 | 5.887 | 6.150 | 5.875 | 6.129 | 341,231 | +0.24(+4.11%) |
Apr 21, 2004 | 5.904 | 5.945 | 5.850 | 5.887 | 217,324 | -0.06(-1.00%) |
Apr 20, 2004 | 6.027 | 6.113 | 5.947 | 5.947 | 298,547 | -0.10(-1.66%) |
Apr 19, 2004 | 6.058 | 6.064 | 5.996 | 6.047 | 550,507 | +0.01(+0.17%) |
Apr 16, 2004 | 5.955 | 6.070 | 5.939 | 6.037 | 404,648 | +0.08(+1.38%) |
Apr 15, 2004 | 5.908 | 5.994 | 5.908 | 5.955 | 268,546 | +0.07(+1.15%) |
Apr 14, 2004 | 5.965 | 5.996 | 5.836 | 5.887 | 418,307 | -0.07(-1.24%) |
Apr 13, 2004 | 6.125 | 6.131 | 5.961 | 5.961 | 324,889 | -0.11(-1.89%) |
Apr 12, 2004 | 5.955 | 6.094 | 5.955 | 6.076 | 192,201 | +0.14(+2.38%) |
Apr 08, 2004 | 6.047 | 6.047 | 5.926 | 5.935 | 211,714 | -0.04(-0.69%) |
Apr 07, 2004 | 6.010 | 6.047 | 5.930 | 5.976 | 248,545 | -0.02(-0.31%) |
Apr 06, 2004 | 6.058 | 6.068 | 5.994 | 5.994 | 240,984 | -0.09(-1.55%) |
Apr 05, 2004 | 6.125 | 6.129 | 6.072 | 6.088 | 209,519 | -0.01(-0.17%) |
Apr 02, 2004 | 6.154 | 6.189 | 6.099 | 6.099 | 389,038 | +0.02(+0.27%) |
Apr 01, 2004 | 5.965 | 6.088 | 5.961 | 6.082 | 314,157 | +0.14(+2.31%) |
Mar 31, 2004 | 5.965 | 5.965 | 5.861 | 5.945 | 199,763 | -0.04(-0.72%) |
Mar 30, 2004 | 5.877 | 5.988 | 5.877 | 5.988 | 229,764 | +0.11(+1.88%) |
Mar 29, 2004 | 5.814 | 5.941 | 5.801 | 5.877 | 277,326 | +0.11(+1.99%) |
Mar 26, 2004 | 5.814 | 5.853 | 5.748 | 5.762 | 321,230 | -0.07(-1.16%) |
Mar 25, 2004 | 5.678 | 5.873 | 5.658 | 5.830 | 352,939 | +0.20(+3.53%) |
Mar 24, 2004 | 5.666 | 5.699 | 5.621 | 5.631 | 241,228 | -0.05(-0.83%) |
Mar 23, 2004 | 5.658 | 5.701 | 5.617 | 5.678 | 262,448 | +0.06(+0.98%) |
Mar 22, 2004 | 5.758 | 5.758 | 5.584 | 5.623 | 296,595 | -0.14(-2.35%) |
Mar 19, 2004 | 5.822 | 5.894 | 5.742 | 5.758 | 236,105 | -0.06(-1.06%) |
Mar 18, 2004 | 5.822 | 5.846 | 5.723 | 5.820 | 273,912 | -0.04(-0.66%) |
Mar 17, 2004 | 5.791 | 5.869 | 5.791 | 5.859 | 256,350 | +0.10(+1.82%) |
Mar 16, 2004 | 5.771 | 5.844 | 5.691 | 5.754 | 333,914 | +0.01(+0.25%) |
Mar 15, 2004 | 5.857 | 5.857 | 5.723 | 5.740 | 293,668 | -0.17(-2.81%) |
Mar 12, 2004 | 5.842 | 5.906 | 5.773 | 5.906 | 209,519 | +0.11(+1.95%) |
Mar 11, 2004 | 5.803 | 5.945 | 5.777 | 5.793 | 391,965 | -0.01(-0.18%) |
Mar 10, 2004 | 5.918 | 5.935 | 5.783 | 5.803 | 329,279 | -0.09(-1.60%) |
Mar 09, 2004 | 5.955 | 5.965 | 5.889 | 5.898 | 263,423 | -0.06(-0.96%) |
Mar 08, 2004 | 6.027 | 6.047 | 5.945 | 5.955 | 233,910 | -0.05(-0.89%) |
Mar 05, 2004 | 5.959 | 6.033 | 5.953 | 6.008 | 252,935 | +0.02(+0.41%) |
Mar 04, 2004 | 5.904 | 5.984 | 5.883 | 5.984 | 240,740 | +0.06(+0.93%) |
Mar 03, 2004 | 5.935 | 5.949 | 5.879 | 5.928 | 418,307 | -0.03(-0.45%) |
Mar 02, 2004 | 5.916 | 5.963 | 5.910 | 5.955 | 620,022 | +0.05(+0.90%) |
Mar 01, 2004 | 5.801 | 5.904 | 5.797 | 5.902 | 600,021 | +0.11(+1.91%) |
Feb 27, 2004 | 5.678 | 5.826 | 5.654 | 5.791 | 666,121 | +0.11(+1.99%) |
Feb 26, 2004 | 5.670 | 5.689 | 5.582 | 5.678 | 498,554 | +0.01(+0.18%) |
Feb 25, 2004 | 5.682 | 5.695 | 5.648 | 5.668 | 370,500 | -0.02(-0.36%) |
Feb 24, 2004 | 5.623 | 5.740 | 5.576 | 5.689 | 308,791 | +0.06(+1.06%) |
Feb 23, 2004 | 5.680 | 5.689 | 5.588 | 5.629 | 345,134 | -0.03(-0.62%) |
Feb 20, 2004 | 5.709 | 5.715 | 5.613 | 5.664 | 501,481 | -0.07(-1.14%) |
Feb 19, 2004 | 5.859 | 5.863 | 5.730 | 5.730 | 650,267 | -0.09(-1.62%) |
Feb 18, 2004 | 5.945 | 5.976 | 5.801 | 5.824 | 618,802 | -0.13(-2.20%) |
Feb 17, 2004 | 5.904 | 5.973 | 5.889 | 5.955 | 439,283 | +0.06(+1.08%) |
Feb 13, 2004 | 5.945 | 5.984 | 5.883 | 5.891 | 506,603 | -0.04(-0.66%) |
Feb 12, 2004 | 5.945 | 5.986 | 5.904 | 5.930 | 295,132 | -0.03(-0.58%) |
Feb 11, 2004 | 5.930 | 5.965 | 5.879 | 5.965 | 815,882 | +0.04(+0.69%) |
Feb 10, 2004 | 5.965 | 5.971 | 5.904 | 5.924 | 784,662 | -0.05(-0.79%) |
Feb 09, 2004 | 5.978 | 6.008 | 5.951 | 5.971 | 665,633 | +0.01(+0.14%) |
Feb 06, 2004 | 5.939 | 6.006 | 5.914 | 5.963 | 734,416 | +0.07(+1.15%) |
Feb 05, 2004 | 5.910 | 5.955 | 5.894 | 5.896 | 450,747 | -0.01(-0.21%) |
Feb 04, 2004 | 5.945 | 5.945 | 5.863 | 5.908 | 669,292 | -0.05(-0.89%) |
Feb 03, 2004 | 6.027 | 6.035 | 5.945 | 5.961 | 475,138 | -0.07(-1.09%) |