Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.746 | 5.837 | 5.722 | 5.760 | 507,673 | +0.01(+0.25%) |
Apr 29, 2004 | 5.799 | 5.866 | 5.744 | 5.746 | 689,670 | -0.07(-1.22%) |
Apr 28, 2004 | 5.880 | 5.880 | 5.800 | 5.817 | 489,349 | -0.06(-1.02%) |
Apr 27, 2004 | 5.943 | 5.967 | 5.871 | 5.877 | 708,827 | -0.07(-1.11%) |
Apr 26, 2004 | 6.087 | 6.110 | 5.943 | 5.943 | 724,653 | -0.16(-2.64%) |
Apr 23, 2004 | 6.139 | 6.139 | 6.020 | 6.104 | 957,042 | -0.03(-0.57%) |
Apr 22, 2004 | 5.967 | 6.139 | 5.936 | 6.139 | 1,226,080 | +0.17(+2.86%) |
Apr 21, 2004 | 5.873 | 5.973 | 5.855 | 5.968 | 591,800 | +0.09(+1.61%) |
Apr 20, 2004 | 5.883 | 5.913 | 5.870 | 5.873 | 1,236,908 | +0.01(+0.12%) |
Apr 19, 2004 | 5.997 | 5.997 | 5.828 | 5.866 | 2,244,343 | -0.15(-2.48%) |
Apr 16, 2004 | 5.844 | 6.015 | 5.823 | 6.015 | 1,827,459 | +0.15(+2.54%) |
Apr 15, 2004 | 5.811 | 5.883 | 5.810 | 5.866 | 1,928,661 | +0.08(+1.41%) |
Apr 14, 2004 | 5.727 | 5.788 | 5.721 | 5.784 | 889,574 | +0.05(+0.90%) |
Apr 13, 2004 | 5.789 | 5.836 | 5.732 | 5.733 | 1,625,056 | -0.06(-0.97%) |
Apr 12, 2004 | 5.643 | 5.789 | 5.643 | 5.789 | 477,271 | +0.14(+2.49%) |
Apr 08, 2004 | 5.724 | 5.760 | 5.643 | 5.649 | 805,031 | -0.06(-1.11%) |
Apr 07, 2004 | 5.667 | 5.738 | 5.652 | 5.712 | 783,791 | +0.03(+0.57%) |
Apr 06, 2004 | 5.759 | 5.759 | 5.656 | 5.680 | 394,394 | -0.09(-1.48%) |
Apr 05, 2004 | 5.703 | 5.769 | 5.681 | 5.765 | 696,333 | +0.05(+0.95%) |
Apr 02, 2004 | 5.583 | 5.733 | 5.583 | 5.711 | 1,573,414 | +0.15(+2.74%) |
Apr 01, 2004 | 5.433 | 5.579 | 5.431 | 5.559 | 827,937 | +0.15(+2.71%) |
Mar 31, 2004 | 5.333 | 5.445 | 5.325 | 5.412 | 977,032 | +0.09(+1.62%) |
Mar 30, 2004 | 5.362 | 5.379 | 5.286 | 5.326 | 658,018 | -0.04(-0.67%) |
Mar 29, 2004 | 5.337 | 5.393 | 5.337 | 5.362 | 375,237 | +0.04(+0.68%) |
Mar 26, 2004 | 5.389 | 5.413 | 5.325 | 5.326 | 404,390 | -0.08(-1.51%) |
Mar 25, 2004 | 5.296 | 5.421 | 5.296 | 5.407 | 740,895 | +0.14(+2.57%) |
Mar 24, 2004 | 5.316 | 5.355 | 5.255 | 5.272 | 1,034,505 | +0.06(+1.22%) |
Mar 23, 2004 | 5.162 | 5.230 | 5.094 | 5.208 | 605,960 | +0.09(+1.76%) |
Mar 22, 2004 | 5.265 | 5.265 | 5.114 | 5.118 | 641,360 | -0.13(-2.47%) |
Mar 19, 2004 | 5.213 | 5.307 | 5.213 | 5.248 | 610,124 | +0.05(+0.92%) |
Mar 18, 2004 | 5.289 | 5.335 | 5.198 | 5.200 | 1,232,327 | -0.09(-1.68%) |
Mar 17, 2004 | 5.237 | 5.309 | 5.237 | 5.289 | 480,187 | +0.05(+1.01%) |
Mar 16, 2004 | 5.229 | 5.311 | 5.201 | 5.236 | 750,891 | +0.05(+0.93%) |
Mar 15, 2004 | 5.289 | 5.289 | 5.152 | 5.188 | 553,068 | -0.09(-1.73%) |
Mar 12, 2004 | 5.226 | 5.298 | 5.224 | 5.279 | 399,392 | +0.04(+0.83%) |
Mar 11, 2004 | 5.225 | 5.295 | 5.189 | 5.236 | 555,151 | -0.02(-0.32%) |
Mar 10, 2004 | 5.319 | 5.350 | 5.253 | 5.253 | 394,394 | -0.05(-0.95%) |
Mar 09, 2004 | 5.351 | 5.385 | 5.303 | 5.303 | 425,629 | -0.06(-1.10%) |
Mar 08, 2004 | 5.403 | 5.431 | 5.339 | 5.362 | 670,512 | -0.05(-0.89%) |
Mar 05, 2004 | 5.313 | 5.429 | 5.301 | 5.410 | 509,339 | +0.08(+1.44%) |
Mar 04, 2004 | 5.301 | 5.337 | 5.263 | 5.333 | 581,805 | +0.04(+0.79%) |
Mar 03, 2004 | 5.349 | 5.349 | 5.280 | 5.291 | 565,146 | -0.06(-1.14%) |
Mar 02, 2004 | 5.259 | 5.373 | 5.259 | 5.352 | 724,237 | +0.10(+1.94%) |
Mar 01, 2004 | 5.210 | 5.277 | 5.201 | 5.250 | 728,401 | +0.06(+1.09%) |
Feb 27, 2004 | 5.201 | 5.249 | 5.194 | 5.194 | 643,025 | -0.01(-0.23%) |
Feb 26, 2004 | 5.155 | 5.220 | 5.149 | 5.206 | 773,796 | +0.05(+0.98%) |
Feb 25, 2004 | 5.186 | 5.186 | 5.144 | 5.155 | 437,290 | -0.02(-0.37%) |
Feb 24, 2004 | 5.168 | 5.186 | 5.156 | 5.174 | 810,445 | +0.01(+0.23%) |
Feb 23, 2004 | 5.178 | 5.234 | 5.154 | 5.162 | 1,412,657 | +0.01(+0.23%) |
Feb 20, 2004 | 5.295 | 5.295 | 5.137 | 5.150 | 1,341,025 | -0.08(-1.56%) |
Feb 19, 2004 | 5.311 | 5.332 | 5.207 | 5.232 | 850,010 | -0.06(-1.04%) |
Feb 18, 2004 | 5.314 | 5.340 | 5.280 | 5.287 | 912,480 | -0.02(-0.38%) |
Feb 17, 2004 | 5.337 | 5.379 | 5.210 | 5.308 | 1,226,913 | -0.03(-0.58%) |
Feb 13, 2004 | 5.403 | 5.409 | 5.327 | 5.339 | 769,632 | -0.05(-0.96%) |
Feb 12, 2004 | 5.439 | 5.439 | 5.391 | 5.391 | 909,981 | -0.03(-0.55%) |
Feb 11, 2004 | 5.448 | 5.482 | 5.417 | 5.421 | 1,327,698 | -0.03(-0.59%) |
Feb 10, 2004 | 5.475 | 5.476 | 5.427 | 5.453 | 615,539 | -0.02(-0.42%) |
Feb 09, 2004 | 5.448 | 5.517 | 5.448 | 5.476 | 701,747 | +0.04(+0.82%) |
Feb 06, 2004 | 5.394 | 5.431 | 5.387 | 5.431 | 482,269 | +0.05(+0.98%) |
Feb 05, 2004 | 5.382 | 5.417 | 5.368 | 5.379 | 584,720 | +0.01(+0.18%) |
Feb 04, 2004 | 5.463 | 5.463 | 5.369 | 5.369 | 707,578 | -0.09(-1.71%) |
Feb 03, 2004 | 5.529 | 5.535 | 5.460 | 5.463 | 693,002 | -0.06(-1.15%) |