Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.549 | 5.617 | 5.456 | 5.569 | 574,299 | -0.01(-0.23%) |
Apr 29, 2004 | 5.537 | 5.582 | 5.527 | 5.582 | 503,053 | +0.03(+0.46%) |
Apr 28, 2004 | 5.585 | 5.633 | 5.520 | 5.556 | 651,739 | -0.16(-2.77%) |
Apr 27, 2004 | 5.730 | 5.759 | 5.472 | 5.714 | 1,273,432 | -0.05(-0.84%) |
Apr 26, 2004 | 5.795 | 5.843 | 5.649 | 5.762 | 743,738 | +0.00(+0.00%) |
Apr 23, 2004 | 5.724 | 5.853 | 5.714 | 5.762 | 410,744 | -0.02(-0.34%) |
Apr 22, 2004 | 5.775 | 5.837 | 5.649 | 5.782 | 910,700 | -0.11(-1.86%) |
Apr 21, 2004 | 5.924 | 5.988 | 5.843 | 5.892 | 502,124 | -0.05(-0.92%) |
Apr 20, 2004 | 6.050 | 6.095 | 5.908 | 5.947 | 379,148 | -0.10(-1.71%) |
Apr 19, 2004 | 5.972 | 6.098 | 5.947 | 6.050 | 362,731 | +0.01(+0.21%) |
Apr 16, 2004 | 5.804 | 6.037 | 5.782 | 6.037 | 388,441 | +0.29(+5.06%) |
Apr 15, 2004 | 5.792 | 5.811 | 5.637 | 5.746 | 618,904 | -0.00(-0.06%) |
Apr 14, 2004 | 5.866 | 5.905 | 5.682 | 5.750 | 1,094,389 | -0.28(-4.61%) |
Apr 13, 2004 | 6.202 | 6.211 | 6.005 | 6.027 | 667,847 | -0.20(-3.16%) |
Apr 12, 2004 | 6.269 | 6.292 | 6.214 | 6.224 | 282,193 | -0.05(-0.77%) |
Apr 08, 2004 | 6.227 | 6.292 | 6.221 | 6.273 | 158,288 | +0.03(+0.52%) |
Apr 07, 2004 | 6.234 | 6.289 | 6.218 | 6.240 | 185,237 | -0.02(-0.36%) |
Apr 06, 2004 | 6.263 | 6.279 | 6.231 | 6.263 | 293,344 | +0.03(+0.52%) |
Apr 05, 2004 | 6.324 | 6.327 | 6.224 | 6.231 | 327,418 | -0.13(-1.98%) |
Apr 02, 2004 | 6.350 | 6.356 | 6.263 | 6.356 | 298,610 | +0.05(+0.72%) |
Apr 01, 2004 | 6.250 | 6.311 | 6.250 | 6.311 | 319,055 | +0.03(+0.41%) |
Mar 31, 2004 | 6.263 | 6.289 | 6.218 | 6.285 | 476,104 | +0.05(+0.88%) |
Mar 30, 2004 | 6.214 | 6.269 | 6.214 | 6.231 | 252,765 | -0.05(-0.77%) |
Mar 29, 2004 | 6.292 | 6.292 | 6.202 | 6.279 | 316,576 | +0.03(+0.41%) |
Mar 26, 2004 | 6.231 | 6.263 | 6.185 | 6.253 | 250,597 | +0.02(+0.36%) |
Mar 25, 2004 | 6.266 | 6.289 | 6.185 | 6.231 | 495,929 | -0.06(-0.97%) |
Mar 24, 2004 | 6.337 | 6.337 | 6.253 | 6.292 | 353,128 | -0.06(-0.92%) |
Mar 23, 2004 | 6.302 | 6.392 | 6.295 | 6.350 | 309,142 | +0.05(+0.82%) |
Mar 22, 2004 | 6.392 | 6.421 | 6.292 | 6.298 | 371,404 | -0.05(-0.71%) |
Mar 19, 2004 | 6.389 | 6.421 | 6.344 | 6.344 | 235,419 | -0.05(-0.71%) |
Mar 18, 2004 | 6.327 | 6.389 | 6.295 | 6.389 | 335,782 | +0.06(+0.97%) |
Mar 17, 2004 | 6.363 | 6.363 | 6.305 | 6.327 | 221,479 | -0.05(-0.76%) |
Mar 16, 2004 | 6.376 | 6.389 | 6.308 | 6.376 | 186,476 | +0.04(+0.66%) |
Mar 15, 2004 | 6.379 | 6.415 | 6.305 | 6.334 | 240,685 | -0.06(-0.96%) |
Mar 12, 2004 | 6.418 | 6.418 | 6.392 | 6.395 | 199,177 | -0.02(-0.35%) |
Mar 11, 2004 | 6.382 | 6.421 | 6.376 | 6.418 | 167,271 | +0.01(+0.10%) |
Mar 10, 2004 | 6.376 | 6.411 | 6.376 | 6.411 | 220,860 | +0.03(+0.46%) |
Mar 09, 2004 | 6.392 | 6.421 | 6.376 | 6.382 | 482,609 | -0.09(-1.40%) |
Mar 08, 2004 | 6.489 | 6.495 | 6.457 | 6.473 | 192,362 | -0.01(-0.20%) |
Mar 05, 2004 | 6.489 | 6.489 | 6.460 | 6.486 | 135,366 | -0.00(-0.05%) |
Mar 04, 2004 | 6.457 | 6.489 | 6.457 | 6.489 | 177,183 | +0.02(+0.30%) |
Mar 03, 2004 | 6.463 | 6.469 | 6.457 | 6.469 | 202,584 | +0.01(+0.10%) |
Mar 02, 2004 | 6.463 | 6.463 | 6.457 | 6.463 | 316,576 | +0.00(+0.00%) |
Mar 01, 2004 | 6.457 | 6.463 | 6.457 | 6.463 | 251,217 | -0.00(-0.05%) |
Feb 27, 2004 | 6.463 | 6.473 | 6.457 | 6.466 | 151,163 | +0.00(+0.05%) |
Feb 26, 2004 | 6.457 | 6.463 | 6.457 | 6.463 | 106,867 | +0.01(+0.10%) |
Feb 25, 2004 | 6.463 | 6.489 | 6.457 | 6.457 | 146,827 | -0.02(-0.25%) |
Feb 24, 2004 | 6.469 | 6.476 | 6.457 | 6.473 | 373,263 | +0.01(+0.20%) |
Feb 23, 2004 | 6.469 | 6.505 | 6.457 | 6.460 | 350,650 | -0.02(-0.25%) |
Feb 20, 2004 | 6.511 | 6.518 | 6.476 | 6.476 | 203,823 | -0.04(-0.55%) |
Feb 19, 2004 | 6.505 | 6.511 | 6.479 | 6.511 | 123,285 | +0.04(+0.55%) |
Feb 18, 2004 | 6.537 | 6.537 | 6.473 | 6.476 | 166,032 | -0.06(-0.94%) |
Feb 17, 2004 | 6.511 | 6.540 | 6.482 | 6.537 | 130,409 | +0.05(+0.85%) |
Feb 13, 2004 | 6.547 | 6.553 | 6.473 | 6.482 | 296,752 | -0.04(-0.59%) |
Feb 12, 2004 | 6.518 | 6.534 | 6.482 | 6.521 | 267,634 | +0.02(+0.25%) |
Feb 11, 2004 | 6.515 | 6.534 | 6.476 | 6.505 | 228,294 | +0.01(+0.10%) |
Feb 10, 2004 | 6.515 | 6.531 | 6.457 | 6.499 | 236,968 | -0.02(-0.35%) |
Feb 09, 2004 | 6.550 | 6.550 | 6.476 | 6.521 | 271,661 | -0.03(-0.39%) |
Feb 06, 2004 | 6.521 | 6.547 | 6.469 | 6.547 | 245,641 | +0.05(+0.70%) |
Feb 05, 2004 | 6.460 | 6.521 | 6.460 | 6.502 | 165,722 | +0.02(+0.30%) |
Feb 04, 2004 | 6.460 | 6.486 | 6.457 | 6.482 | 156,120 | +0.03(+0.40%) |
Feb 03, 2004 | 6.457 | 6.460 | 6.457 | 6.457 | 182,449 | -0.00(-0.05%) |