Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.016 | 7.075 | 6.927 | 6.939 | 1,097,903 | -0.07(-1.06%) |
May 27, 2004 | 7.020 | 7.206 | 6.969 | 7.013 | 2,114,183 | -0.06(-0.78%) |
May 26, 2004 | 6.924 | 7.069 | 6.924 | 7.069 | 2,456,246 | +0.12(+1.68%) |
May 25, 2004 | 6.643 | 6.994 | 6.643 | 6.952 | 1,589,294 | +0.31(+4.66%) |
May 24, 2004 | 6.621 | 6.757 | 6.602 | 6.643 | 810,570 | +0.03(+0.45%) |
May 21, 2004 | 6.422 | 6.651 | 6.422 | 6.613 | 1,854,687 | +0.19(+2.90%) |
May 20, 2004 | 6.604 | 6.626 | 6.420 | 6.426 | 1,863,887 | -0.20(-3.07%) |
May 19, 2004 | 6.710 | 6.823 | 6.606 | 6.630 | 1,621,377 | -0.03(-0.51%) |
May 18, 2004 | 6.549 | 6.676 | 6.528 | 6.664 | 1,537,630 | +0.13(+1.95%) |
May 17, 2004 | 6.575 | 6.643 | 6.367 | 6.537 | 1,610,525 | -0.08(-1.15%) |
May 14, 2004 | 6.558 | 6.717 | 6.541 | 6.613 | 1,313,992 | -0.08(-1.27%) |
May 13, 2004 | 6.445 | 6.700 | 6.428 | 6.698 | 2,148,861 | +0.21(+3.20%) |
May 12, 2004 | 6.422 | 6.522 | 6.282 | 6.490 | 1,801,844 | +0.06(+0.92%) |
May 11, 2004 | 6.354 | 6.490 | 6.354 | 6.431 | 1,759,853 | +0.10(+1.61%) |
May 10, 2004 | 6.443 | 6.443 | 6.117 | 6.329 | 2,034,683 | -0.11(-1.71%) |
May 07, 2004 | 6.715 | 6.757 | 6.416 | 6.439 | 2,715,506 | -0.34(-5.03%) |
May 06, 2004 | 6.782 | 6.827 | 6.653 | 6.780 | 1,025,008 | -0.02(-0.34%) |
May 05, 2004 | 6.717 | 6.846 | 6.634 | 6.804 | 1,024,065 | +0.11(+1.68%) |
May 04, 2004 | 6.687 | 6.850 | 6.626 | 6.691 | 1,421,093 | -0.06(-0.88%) |
May 03, 2004 | 6.679 | 6.751 | 6.606 | 6.751 | 1,873,324 | +0.04(+0.60%) |
Apr 30, 2004 | 6.814 | 6.842 | 6.695 | 6.710 | 1,134,940 | -0.08(-1.19%) |
Apr 29, 2004 | 6.814 | 6.988 | 6.729 | 6.791 | 1,514,984 | -0.01(-0.19%) |
Apr 28, 2004 | 6.931 | 6.954 | 6.801 | 6.804 | 1,668,558 | -0.19(-2.67%) |
Apr 27, 2004 | 6.943 | 7.062 | 6.910 | 6.990 | 1,112,765 | +0.05(+0.70%) |
Apr 26, 2004 | 6.994 | 7.094 | 6.882 | 6.941 | 1,113,709 | -0.06(-0.82%) |
Apr 23, 2004 | 7.011 | 7.011 | 6.888 | 6.999 | 1,588,350 | -0.04(-0.51%) |
Apr 22, 2004 | 6.937 | 7.037 | 6.867 | 7.035 | 1,556,739 | +0.14(+2.03%) |
Apr 21, 2004 | 6.804 | 6.910 | 6.761 | 6.895 | 1,844,543 | +0.10(+1.53%) |
Apr 20, 2004 | 6.804 | 6.941 | 6.751 | 6.791 | 2,264,691 | +0.02(+0.34%) |
Apr 19, 2004 | 6.664 | 6.797 | 6.651 | 6.768 | 2,307,861 | +0.06(+0.95%) |
Apr 16, 2004 | 6.426 | 6.748 | 6.416 | 6.704 | 3,981,610 | +0.24(+3.70%) |
Apr 15, 2004 | 6.496 | 6.725 | 6.316 | 6.464 | 3,097,908 | +0.05(+0.79%) |
Apr 14, 2004 | 6.422 | 6.636 | 6.310 | 6.414 | 6,636,252 | +0.26(+4.17%) |
Apr 13, 2004 | 6.295 | 6.384 | 6.130 | 6.157 | 1,175,044 | -0.11(-1.73%) |
Apr 12, 2004 | 6.339 | 6.354 | 6.204 | 6.265 | 1,238,267 | -0.04(-0.64%) |
Apr 08, 2004 | 6.339 | 6.454 | 6.255 | 6.306 | 965,560 | -0.09(-1.39%) |
Apr 07, 2004 | 6.467 | 6.473 | 6.253 | 6.395 | 1,387,595 | -0.06(-0.89%) |
Apr 06, 2004 | 6.193 | 6.543 | 6.161 | 6.452 | 2,716,921 | +0.26(+4.18%) |
Apr 05, 2004 | 6.147 | 6.210 | 6.066 | 6.193 | 1,271,293 | +0.07(+1.11%) |
Apr 02, 2004 | 6.028 | 6.187 | 6.028 | 6.125 | 2,636,477 | +0.12(+1.98%) |
Apr 01, 2004 | 5.998 | 6.066 | 5.960 | 6.007 | 1,668,086 | +0.04(+0.64%) |
Mar 31, 2004 | 5.945 | 5.988 | 5.871 | 5.968 | 1,772,592 | +0.03(+0.57%) |
Mar 30, 2004 | 5.956 | 6.030 | 5.884 | 5.935 | 1,299,838 | -0.06(-1.06%) |
Mar 29, 2004 | 5.871 | 5.998 | 5.831 | 5.998 | 1,265,632 | +0.16(+2.76%) |
Mar 26, 2004 | 5.837 | 5.892 | 5.786 | 5.837 | 1,970,045 | +0.04(+0.66%) |
Mar 25, 2004 | 5.689 | 5.805 | 5.595 | 5.799 | 2,179,765 | +0.17(+3.05%) |
Mar 24, 2004 | 5.595 | 5.706 | 5.553 | 5.627 | 1,290,873 | -0.01(-0.19%) |
Mar 23, 2004 | 5.538 | 5.651 | 5.526 | 5.638 | 1,067,471 | +0.11(+2.03%) |
Mar 22, 2004 | 5.704 | 5.714 | 5.511 | 5.526 | 1,089,174 | -0.15(-2.65%) |
Mar 19, 2004 | 5.678 | 5.797 | 5.608 | 5.676 | 2,488,565 | -0.10(-1.76%) |
Mar 18, 2004 | 5.790 | 5.818 | 5.606 | 5.778 | 2,432,419 | +0.03(+0.48%) |
Mar 17, 2004 | 5.653 | 5.829 | 5.623 | 5.750 | 1,353,624 | +0.13(+2.22%) |
Mar 16, 2004 | 5.691 | 5.723 | 5.530 | 5.625 | 3,075,969 | -0.10(-1.70%) |
Mar 15, 2004 | 5.907 | 5.907 | 5.721 | 5.723 | 992,925 | -0.16(-2.77%) |
Mar 12, 2004 | 5.723 | 5.886 | 5.693 | 5.886 | 1,250,062 | +0.15(+2.66%) |
Mar 11, 2004 | 5.595 | 5.905 | 5.589 | 5.733 | 1,782,500 | +0.11(+1.88%) |
Mar 10, 2004 | 5.701 | 5.776 | 5.617 | 5.627 | 941,734 | -0.08(-1.45%) |
Mar 09, 2004 | 5.820 | 5.829 | 5.697 | 5.710 | 751,594 | -0.08(-1.46%) |
Mar 08, 2004 | 5.771 | 5.795 | 5.612 | 5.795 | 1,024,065 | +0.02(+0.37%) |
Mar 05, 2004 | 5.793 | 5.890 | 5.701 | 5.774 | 1,273,652 | -0.01(-0.22%) |
Mar 04, 2004 | 5.916 | 5.922 | 5.733 | 5.786 | 1,688,138 | -0.15(-2.47%) |
Mar 03, 2004 | 5.899 | 5.935 | 5.723 | 5.932 | 861,290 | +0.01(+0.14%) |
Mar 02, 2004 | 5.882 | 5.994 | 5.820 | 5.924 | 1,157,351 | +0.03(+0.47%) |