Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 6106 | 6106 | 5978 | 5978 | 0 | -159.42(-2.60%) |
May 28, 2004 | 6087 | 6137 | 6036 | 6137 | 0 | +104.21(+1.73%) |
May 27, 2004 | 6069 | 6075 | 6001 | 6033 | 0 | +5.78(+0.10%) |
May 26, 2004 | 6099 | 6116 | 6027 | 6027 | 0 | +68.89(+1.16%) |
May 25, 2004 | 5917 | 6021 | 5917 | 5958 | 0 | +16.30(+0.27%) |
May 24, 2004 | 5927 | 6022 | 5874 | 5942 | 0 | -22.86(-0.38%) |
May 21, 2004 | 5836 | 5993 | 5806 | 5965 | 0 | +149.61(+2.57%) |
May 20, 2004 | 5780 | 5926 | 5728 | 5815 | 0 | -45.25(-0.77%) |
May 19, 2004 | 5690 | 5862 | 5685 | 5861 | 0 | +302.90(+5.45%) |
May 18, 2004 | 5501 | 5613 | 5461 | 5558 | 0 | +74.72(+1.36%) |
May 17, 2004 | 5633 | 5633 | 5451 | 5483 | 0 | -294.36(-5.10%) |
May 14, 2004 | 5930 | 5935 | 5777 | 5777 | 0 | -140.77(-2.38%) |
May 13, 2004 | 5929 | 5971 | 5879 | 5918 | 0 | -40.70(-0.68%) |
May 12, 2004 | 5971 | 6027 | 5951 | 5959 | 0 | +72.43(+1.23%) |
May 11, 2004 | 5856 | 5891 | 5704 | 5886 | 0 | +61.31(+1.05%) |
May 10, 2004 | 5930 | 5930 | 5804 | 5825 | 0 | -215.21(-3.56%) |
May 07, 2004 | 5893 | 6040 | 5890 | 6040 | 0 | +130.47(+2.21%) |
May 06, 2004 | 5941 | 6000 | 5819 | 5910 | 0 | +55.56(+0.95%) |
May 05, 2004 | 6191 | 6191 | 5854 | 5854 | 0 | -333.92(-5.40%) |
May 04, 2004 | 6110 | 6192 | 6068 | 6188 | 0 | +158.38(+2.63%) |
May 03, 2004 | 6103 | 6124 | 5987 | 6030 | 0 | -88.04(-1.44%) |
Apr 30, 2004 | 6331 | 6343 | 6024 | 6118 | 0 | -284.40(-4.44%) |
Apr 29, 2004 | 6485 | 6516 | 6354 | 6402 | 0 | -172.54(-2.62%) |
Apr 28, 2004 | 6636 | 6673 | 6557 | 6575 | 0 | -72.05(-1.08%) |
Apr 27, 2004 | 6718 | 6720 | 6583 | 6647 | 0 | -63.90(-0.95%) |
Apr 26, 2004 | 6753 | 6776 | 6705 | 6711 | 0 | -37.40(-0.55%) |
Apr 23, 2004 | 6791 | 6807 | 6695 | 6748 | 0 | +16.01(+0.24%) |
Apr 22, 2004 | 6868 | 6912 | 6679 | 6732 | 0 | -78.16(-1.15%) |
Apr 21, 2004 | 6802 | 6845 | 6792 | 6810 | 0 | +10.28(+0.15%) |
Apr 20, 2004 | 6838 | 6857 | 6791 | 6800 | 0 | +20.79(+0.31%) |
Apr 19, 2004 | 6852 | 6871 | 6767 | 6779 | 0 | -39.02(-0.57%) |
Apr 16, 2004 | 6750 | 6841 | 6729 | 6818 | 0 | +81.41(+1.21%) |
Apr 15, 2004 | 6905 | 6916 | 6737 | 6737 | 0 | -143.39(-2.08%) |
Apr 14, 2004 | 6772 | 6880 | 6772 | 6880 | 0 | +85.85(+1.26%) |
Apr 13, 2004 | 6824 | 6839 | 6767 | 6794 | 0 | +16.55(+0.24%) |
Apr 12, 2004 | 6701 | 6802 | 6701 | 6778 | 0 | +157.42(+2.38%) |
Apr 09, 2004 | 6650 | 6662 | 6608 | 6620 | 0 | -52.50(-0.79%) |
Apr 08, 2004 | 6667 | 6690 | 6647 | 6673 | 0 | +26.12(+0.39%) |
Apr 07, 2004 | 6642 | 6657 | 6607 | 6647 | 0 | +11.20(+0.17%) |
Apr 06, 2004 | 6716 | 6745 | 6627 | 6636 | 0 | -47.19(-0.71%) |
Apr 05, 2004 | 6627 | 6685 | 6555 | 6683 | 0 | +137.19(+2.10%) |
Apr 02, 2004 | 6567 | 6582 | 6527 | 6546 | 0 | +22.05(+0.34%) |
Apr 01, 2004 | 6505 | 6535 | 6460 | 6523 | 0 | +1.30(+0.02%) |
Mar 31, 2004 | 6555 | 6570 | 6483 | 6522 | 0 | +27.48(+0.42%) |
Mar 30, 2004 | 6493 | 6535 | 6441 | 6495 | 0 | +20.60(+0.32%) |
Mar 29, 2004 | 6349 | 6474 | 6327 | 6474 | 0 | +341.49(+5.57%) |
Mar 26, 2004 | 6227 | 6239 | 6117 | 6133 | 0 | -24.11(-0.39%) |
Mar 25, 2004 | 6235 | 6250 | 6143 | 6157 | 0 | -56.83(-0.91%) |
Mar 24, 2004 | 6266 | 6266 | 6101 | 6214 | 0 | +40.67(+0.66%) |
Mar 23, 2004 | 6034 | 6299 | 6021 | 6173 | 0 | -187.03(-2.94%) |
Mar 22, 2004 | 6360 | 6368 | 6359 | 6360 | 0 | -455.17(-6.68%) |
Mar 19, 2004 | 6784 | 6833 | 6752 | 6815 | 0 | +28.06(+0.41%) |
Mar 18, 2004 | 6573 | 6792 | 6571 | 6787 | 0 | +209.05(+3.18%) |
Mar 17, 2004 | 6654 | 6670 | 6578 | 6578 | 0 | -11.74(-0.18%) |
Mar 16, 2004 | 6645 | 6661 | 6564 | 6590 | 0 | -46.26(-0.70%) |
Mar 15, 2004 | 6898 | 6898 | 6636 | 6636 | 0 | -164.26(-2.42%) |
Mar 12, 2004 | 6781 | 6837 | 6766 | 6800 | 0 | -78.87(-1.15%) |
Mar 11, 2004 | 6825 | 6906 | 6806 | 6879 | 0 | +4.20(+0.06%) |
Mar 10, 2004 | 6967 | 6995 | 6875 | 6875 | 0 | -98.99(-1.42%) |
Mar 09, 2004 | 6902 | 6975 | 6865 | 6974 | 0 | +72.42(+1.05%) |
Mar 08, 2004 | 6998 | 7025 | 6901 | 6901 | 0 | -42.20(-0.61%) |
Mar 05, 2004 | 7106 | 7135 | 6943 | 6944 | 0 | -90.42(-1.29%) |
Mar 04, 2004 | 6963 | 7045 | 6963 | 7034 | 0 | +101.93(+1.47%) |
Mar 03, 2004 | 6982 | 7004 | 6930 | 6932 | 0 | -43.09(-0.62%) |
Mar 02, 2004 | 6965 | 6984 | 6897 | 6975 | 0 | +86.83(+1.26%) |