Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.621 | 5.655 | 5.547 | 5.547 | 1,617,129 | -0.05(-0.84%) |
Apr 29, 2004 | 5.691 | 5.734 | 5.595 | 5.595 | 1,899,648 | -0.07(-1.27%) |
Apr 28, 2004 | 5.740 | 5.752 | 5.666 | 5.666 | 2,882,225 | -0.17(-2.96%) |
Apr 27, 2004 | 5.810 | 5.873 | 5.805 | 5.839 | 1,076,601 | -0.02(-0.27%) |
Apr 26, 2004 | 5.947 | 5.949 | 5.808 | 5.855 | 740,163 | -0.11(-1.81%) |
Apr 23, 2004 | 5.949 | 5.974 | 5.906 | 5.963 | 1,429,972 | +0.04(+0.64%) |
Apr 22, 2004 | 5.826 | 5.947 | 5.826 | 5.924 | 5,190,501 | +0.12(+2.01%) |
Apr 21, 2004 | 5.700 | 5.808 | 5.666 | 5.808 | 3,685,665 | +0.16(+2.82%) |
Apr 20, 2004 | 5.747 | 5.783 | 5.648 | 5.648 | 3,254,757 | -0.21(-3.64%) |
Apr 19, 2004 | 5.862 | 5.868 | 5.810 | 5.862 | 643,019 | +0.01(+0.23%) |
Apr 16, 2004 | 5.826 | 5.868 | 5.781 | 5.848 | 597,567 | +0.04(+0.77%) |
Apr 15, 2004 | 5.841 | 5.857 | 5.756 | 5.803 | 671,093 | -0.03(-0.58%) |
Apr 14, 2004 | 5.774 | 5.857 | 5.772 | 5.837 | 937,124 | -0.06(-0.99%) |
Apr 13, 2004 | 5.951 | 5.972 | 5.891 | 5.895 | 550,332 | -0.09(-1.54%) |
Apr 12, 2004 | 5.947 | 6.019 | 5.931 | 5.987 | 451,406 | +0.03(+0.49%) |
Apr 08, 2004 | 6.055 | 6.059 | 5.931 | 5.958 | 1,253,509 | -0.07(-1.23%) |
Apr 07, 2004 | 6.028 | 6.068 | 5.983 | 6.032 | 616,728 | +0.00(+0.07%) |
Apr 06, 2004 | 6.005 | 6.050 | 5.956 | 6.028 | 1,180,874 | -0.10(-1.68%) |
Apr 05, 2004 | 6.082 | 6.158 | 6.070 | 6.131 | 490,619 | -0.06(-1.01%) |
Apr 02, 2004 | 6.153 | 6.194 | 6.108 | 6.194 | 867,608 | +0.04(+0.73%) |
Apr 01, 2004 | 6.037 | 6.174 | 6.019 | 6.149 | 2,289,114 | +0.19(+3.24%) |
Mar 31, 2004 | 5.942 | 5.992 | 5.922 | 5.956 | 615,391 | +0.10(+1.76%) |
Mar 30, 2004 | 5.810 | 5.859 | 5.794 | 5.853 | 753,531 | -0.02(-0.27%) |
Mar 29, 2004 | 5.812 | 5.895 | 5.794 | 5.868 | 2,017,290 | +0.07(+1.16%) |
Mar 26, 2004 | 5.745 | 5.812 | 5.734 | 5.801 | 860,478 | -0.06(-0.96%) |
Mar 25, 2004 | 5.823 | 5.900 | 5.783 | 5.857 | 1,262,421 | +0.27(+4.78%) |
Mar 24, 2004 | 5.664 | 5.678 | 5.563 | 5.590 | 1,601,979 | -0.09(-1.62%) |
Mar 23, 2004 | 5.731 | 5.761 | 5.660 | 5.682 | 1,878,259 | +0.18(+3.22%) |
Mar 22, 2004 | 5.597 | 5.597 | 5.491 | 5.505 | 1,841,718 | -0.22(-3.80%) |
Mar 19, 2004 | 5.812 | 5.857 | 5.718 | 5.722 | 1,674,168 | -0.04(-0.78%) |
Mar 18, 2004 | 5.743 | 5.801 | 5.722 | 5.767 | 3,026,604 | -0.19(-3.16%) |
Mar 17, 2004 | 5.875 | 5.963 | 5.859 | 5.956 | 1,234,348 | +0.19(+3.35%) |
Mar 16, 2004 | 5.779 | 5.853 | 5.702 | 5.763 | 1,556,526 | +0.13(+2.31%) |
Mar 15, 2004 | 5.947 | 5.956 | 5.633 | 5.633 | 2,534,647 | -0.48(-7.86%) |
Mar 12, 2004 | 6.061 | 6.122 | 6.014 | 6.113 | 933,113 | +0.15(+2.44%) |
Mar 11, 2004 | 6.019 | 6.052 | 5.963 | 5.967 | 1,560,091 | -0.19(-3.13%) |
Mar 10, 2004 | 6.223 | 6.306 | 6.158 | 6.160 | 761,552 | -0.15(-2.31%) |
Mar 09, 2004 | 6.367 | 6.405 | 6.239 | 6.306 | 1,064,124 | -0.08(-1.23%) |
Mar 08, 2004 | 6.396 | 6.443 | 6.373 | 6.384 | 543,202 | -0.00(-0.07%) |
Mar 05, 2004 | 6.355 | 6.427 | 6.353 | 6.389 | 582,416 | +0.00(+0.04%) |
Mar 04, 2004 | 6.299 | 6.393 | 6.290 | 6.387 | 1,211,176 | +0.03(+0.49%) |
Mar 03, 2004 | 6.324 | 6.360 | 6.270 | 6.355 | 879,194 | -0.05(-0.74%) |
Mar 02, 2004 | 6.510 | 6.526 | 6.389 | 6.402 | 648,812 | -0.13(-1.96%) |
Mar 01, 2004 | 6.551 | 6.566 | 6.476 | 6.530 | 1,679,515 | +0.06(+0.87%) |
Feb 27, 2004 | 6.472 | 6.524 | 6.014 | 6.474 | 472,795 | -0.11(-1.60%) |
Feb 26, 2004 | 6.546 | 6.602 | 6.515 | 6.580 | 1,541,821 | +0.03(+0.48%) |
Feb 25, 2004 | 6.568 | 6.613 | 6.515 | 6.548 | 2,100,620 | +0.23(+3.70%) |
Feb 24, 2004 | 6.292 | 6.367 | 6.250 | 6.315 | 1,087,295 | +0.03(+0.46%) |
Feb 23, 2004 | 6.382 | 6.396 | 6.236 | 6.286 | 1,464,284 | -0.09(-1.44%) |
Feb 20, 2004 | 6.542 | 6.551 | 6.364 | 6.378 | 862,706 | -0.13(-2.00%) |
Feb 19, 2004 | 6.515 | 6.555 | 6.488 | 6.508 | 1,088,632 | +0.12(+1.86%) |
Feb 18, 2004 | 6.465 | 6.481 | 6.335 | 6.389 | 1,847,066 | -0.07(-1.01%) |
Feb 17, 2004 | 6.492 | 6.519 | 6.454 | 6.454 | 2,645,604 | +0.35(+5.81%) |
Feb 13, 2004 | 6.162 | 6.187 | 6.066 | 6.099 | 1,669,712 | -0.06(-0.98%) |
Feb 12, 2004 | 6.209 | 6.243 | 6.151 | 6.160 | 829,285 | -0.06(-0.97%) |
Feb 11, 2004 | 6.176 | 6.236 | 6.034 | 6.221 | 3,578,273 | +0.19(+3.20%) |
Feb 10, 2004 | 5.969 | 6.041 | 5.931 | 6.028 | 608,707 | +0.10(+1.63%) |
Feb 09, 2004 | 5.998 | 6.007 | 5.897 | 5.931 | 591,774 | -0.01(-0.23%) |
Feb 06, 2004 | 5.862 | 5.945 | 5.835 | 5.945 | 2,155,876 | +0.06(+1.07%) |
Feb 05, 2004 | 5.924 | 5.965 | 5.844 | 5.882 | 2,522,615 | +0.11(+1.87%) |
Feb 04, 2004 | 5.709 | 5.808 | 5.709 | 5.774 | 2,466,022 | -0.11(-1.79%) |
Feb 03, 2004 | 5.857 | 5.918 | 5.803 | 5.880 | 1,291,386 | -0.03(-0.49%) |