Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.552 | 6.629 | 6.500 | 6.502 | 84,223 | -0.07(-1.13%) |
May 27, 2004 | 6.524 | 6.576 | 6.476 | 6.576 | 86,724 | +0.04(+0.62%) |
May 26, 2004 | 6.512 | 6.596 | 6.466 | 6.536 | 328,554 | +0.02(+0.37%) |
May 25, 2004 | 6.454 | 6.512 | 6.351 | 6.512 | 148,016 | +0.06(+0.89%) |
May 24, 2004 | 6.416 | 6.478 | 6.416 | 6.454 | 76,301 | +0.03(+0.41%) |
May 21, 2004 | 6.356 | 6.543 | 6.332 | 6.428 | 153,019 | +0.04(+0.64%) |
May 20, 2004 | 6.423 | 6.440 | 6.346 | 6.387 | 157,605 | -0.01(-0.19%) |
May 19, 2004 | 6.516 | 6.536 | 6.399 | 6.399 | 143,429 | -0.11(-1.62%) |
May 18, 2004 | 6.536 | 6.560 | 6.456 | 6.504 | 146,765 | +0.01(+0.15%) |
May 17, 2004 | 6.727 | 6.730 | 6.380 | 6.495 | 335,642 | -0.22(-3.25%) |
May 14, 2004 | 6.797 | 6.809 | 6.711 | 6.713 | 63,792 | -0.10(-1.41%) |
May 13, 2004 | 6.620 | 6.809 | 6.620 | 6.809 | 215,978 | +0.14(+2.16%) |
May 12, 2004 | 6.819 | 6.819 | 6.612 | 6.665 | 120,914 | -0.18(-2.59%) |
May 11, 2004 | 6.751 | 6.859 | 6.751 | 6.843 | 188,877 | +0.13(+1.93%) |
May 10, 2004 | 6.895 | 6.895 | 6.668 | 6.713 | 185,541 | -0.19(-2.81%) |
May 07, 2004 | 7.106 | 7.118 | 6.835 | 6.907 | 216,395 | -0.28(-3.84%) |
May 05, 2004 | 7.279 | 7.303 | 7.183 | 7.183 | 408,608 | +0.02(+0.34%) |
May 04, 2004 | 7.024 | 7.159 | 7.015 | 7.159 | 132,589 | +0.14(+1.93%) |
May 03, 2004 | 7.046 | 7.046 | 7.021 | 7.024 | 165,111 | -0.02(-0.31%) |
Apr 30, 2004 | 7.045 | 7.051 | 7.039 | 7.045 | 144,263 | +0.00(+0.07%) |
Apr 29, 2004 | 6.994 | 7.040 | 6.982 | 7.040 | 143,429 | +0.06(+0.86%) |
Apr 28, 2004 | 6.880 | 6.981 | 6.871 | 6.981 | 244,330 | +0.11(+1.61%) |
Apr 27, 2004 | 6.883 | 6.893 | 6.853 | 6.870 | 340,228 | -0.01(-0.19%) |
Apr 26, 2004 | 6.865 | 6.955 | 6.846 | 6.883 | 306,039 | +0.05(+0.70%) |
Apr 23, 2004 | 6.955 | 6.955 | 6.823 | 6.835 | 152,602 | -0.13(-1.84%) |
Apr 22, 2004 | 6.991 | 7.001 | 6.963 | 6.964 | 83,389 | -0.00(-0.03%) |
Apr 21, 2004 | 7.063 | 7.074 | 6.965 | 6.966 | 191,795 | -0.08(-1.12%) |
Apr 20, 2004 | 6.949 | 7.105 | 6.933 | 7.045 | 244,330 | +0.13(+1.82%) |
Apr 19, 2004 | 6.894 | 6.955 | 6.867 | 6.919 | 233,490 | +0.10(+1.50%) |
Apr 16, 2004 | 6.792 | 6.835 | 6.781 | 6.817 | 155,104 | +0.04(+0.55%) |
Apr 15, 2004 | 6.796 | 6.796 | 6.775 | 6.780 | 92,562 | +0.01(+0.21%) |
Apr 14, 2004 | 6.875 | 6.881 | 6.763 | 6.766 | 313,544 | -0.12(-1.67%) |
Apr 13, 2004 | 6.895 | 6.901 | 6.879 | 6.881 | 134,256 | -0.03(-0.50%) |
Apr 12, 2004 | 6.928 | 6.947 | 6.913 | 6.916 | 169,280 | -0.02(-0.35%) |
Apr 08, 2004 | 6.978 | 6.978 | 6.931 | 6.940 | 90,060 | -0.04(-0.55%) |
Apr 07, 2004 | 6.955 | 7.000 | 6.955 | 6.978 | 179,287 | +0.04(+0.59%) |
Apr 06, 2004 | 6.861 | 7.003 | 6.859 | 6.937 | 203,470 | +0.08(+1.10%) |
Apr 05, 2004 | 6.847 | 6.865 | 6.839 | 6.862 | 150,100 | +0.03(+0.47%) |
Apr 02, 2004 | 6.823 | 6.865 | 6.823 | 6.829 | 172,616 | +0.03(+0.37%) |
Apr 01, 2004 | 6.768 | 6.883 | 6.768 | 6.804 | 225,151 | +0.07(+0.98%) |
Mar 31, 2004 | 6.772 | 6.775 | 6.697 | 6.738 | 197,632 | -0.04(-0.62%) |
Mar 30, 2004 | 6.628 | 6.835 | 6.614 | 6.780 | 424,452 | +0.17(+2.58%) |
Mar 29, 2004 | 6.572 | 6.628 | 6.552 | 6.610 | 186,792 | +0.05(+0.80%) |
Mar 26, 2004 | 6.542 | 6.605 | 6.528 | 6.557 | 196,799 | +0.03(+0.51%) |
Mar 25, 2004 | 6.653 | 6.653 | 6.480 | 6.524 | 199,300 | -0.13(-1.95%) |
Mar 24, 2004 | 6.620 | 6.686 | 6.608 | 6.653 | 199,300 | +0.03(+0.42%) |
Mar 23, 2004 | 6.656 | 6.666 | 6.623 | 6.626 | 174,283 | -0.03(-0.45%) |
Mar 22, 2004 | 6.566 | 6.719 | 6.566 | 6.656 | 311,876 | +0.07(+1.04%) |
Mar 19, 2004 | 6.558 | 6.596 | 6.558 | 6.587 | 235,992 | +0.04(+0.60%) |
Mar 18, 2004 | 6.548 | 6.567 | 6.536 | 6.548 | 153,436 | -0.01(-0.18%) |
Mar 17, 2004 | 6.536 | 6.593 | 6.536 | 6.560 | 323,550 | +0.00(+0.00%) |
Mar 16, 2004 | 6.556 | 6.592 | 6.536 | 6.560 | 230,154 | +0.00(+0.07%) |
Mar 15, 2004 | 6.503 | 6.573 | 6.490 | 6.555 | 243,497 | +0.06(+0.89%) |
Mar 12, 2004 | 6.453 | 6.500 | 6.411 | 6.497 | 271,849 | +0.05(+0.71%) |
Mar 11, 2004 | 6.352 | 6.476 | 6.352 | 6.452 | 267,680 | +0.10(+1.51%) |
Mar 10, 2004 | 6.437 | 6.437 | 6.295 | 6.356 | 552,871 | -0.07(-1.08%) |
Mar 09, 2004 | 6.596 | 6.596 | 6.356 | 6.425 | 664,613 | -0.16(-2.39%) |
Mar 08, 2004 | 6.705 | 6.706 | 6.581 | 6.582 | 236,825 | -0.12(-1.82%) |
Mar 05, 2004 | 6.425 | 6.757 | 6.364 | 6.705 | 665,447 | +0.28(+4.35%) |
Mar 04, 2004 | 6.483 | 6.489 | 6.423 | 6.425 | 509,509 | -0.05(-0.78%) |
Mar 03, 2004 | 6.614 | 6.614 | 6.476 | 6.476 | 730,491 | -0.15(-2.26%) |
Mar 02, 2004 | 6.596 | 6.793 | 6.596 | 6.626 | 866,416 | +0.05(+0.82%) |