Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.191 | 7.252 | 7.100 | 7.113 | 1,071,076 | -0.08(-1.06%) |
May 27, 2004 | 7.196 | 7.387 | 7.143 | 7.189 | 2,062,524 | -0.06(-0.78%) |
May 26, 2004 | 7.098 | 7.246 | 7.098 | 7.246 | 2,396,228 | +0.12(+1.68%) |
May 25, 2004 | 6.809 | 7.170 | 6.809 | 7.126 | 1,550,460 | +0.32(+4.66%) |
May 24, 2004 | 6.787 | 6.926 | 6.768 | 6.809 | 790,764 | +0.03(+0.45%) |
May 21, 2004 | 6.583 | 6.818 | 6.583 | 6.778 | 1,809,369 | +0.19(+2.90%) |
May 20, 2004 | 6.770 | 6.791 | 6.581 | 6.587 | 1,818,344 | -0.21(-3.07%) |
May 19, 2004 | 6.878 | 6.994 | 6.772 | 6.796 | 1,581,759 | -0.03(-0.51%) |
May 18, 2004 | 6.713 | 6.844 | 6.692 | 6.831 | 1,500,059 | +0.13(+1.95%) |
May 17, 2004 | 6.739 | 6.809 | 6.526 | 6.700 | 1,571,173 | -0.08(-1.15%) |
May 14, 2004 | 6.722 | 6.885 | 6.705 | 6.778 | 1,281,885 | -0.09(-1.27%) |
May 13, 2004 | 6.607 | 6.868 | 6.589 | 6.865 | 2,096,354 | +0.21(+3.20%) |
May 12, 2004 | 6.583 | 6.685 | 6.440 | 6.652 | 1,757,817 | +0.06(+0.92%) |
May 11, 2004 | 6.513 | 6.652 | 6.513 | 6.592 | 1,716,852 | +0.10(+1.61%) |
May 10, 2004 | 6.605 | 6.605 | 6.270 | 6.487 | 1,984,966 | -0.11(-1.71%) |
May 07, 2004 | 6.883 | 6.926 | 6.576 | 6.600 | 2,649,153 | -0.35(-5.03%) |
May 06, 2004 | 6.952 | 6.998 | 6.820 | 6.950 | 999,962 | -0.02(-0.34%) |
May 05, 2004 | 6.885 | 7.017 | 6.800 | 6.974 | 999,042 | +0.12(+1.68%) |
May 04, 2004 | 6.854 | 7.022 | 6.791 | 6.859 | 1,386,369 | -0.06(-0.88%) |
May 03, 2004 | 6.846 | 6.920 | 6.772 | 6.920 | 1,827,550 | +0.04(+0.60%) |
Apr 30, 2004 | 6.985 | 7.013 | 6.863 | 6.878 | 1,107,208 | -0.08(-1.19%) |
Apr 29, 2004 | 6.985 | 7.163 | 6.898 | 6.961 | 1,477,965 | -0.01(-0.19%) |
Apr 28, 2004 | 7.104 | 7.128 | 6.972 | 6.974 | 1,627,787 | -0.19(-2.67%) |
Apr 27, 2004 | 7.117 | 7.239 | 7.083 | 7.165 | 1,085,575 | +0.05(+0.70%) |
Apr 26, 2004 | 7.170 | 7.272 | 7.054 | 7.115 | 1,086,495 | -0.06(-0.82%) |
Apr 23, 2004 | 7.187 | 7.187 | 7.061 | 7.174 | 1,549,539 | -0.04(-0.51%) |
Apr 22, 2004 | 7.111 | 7.213 | 7.039 | 7.211 | 1,518,700 | +0.14(+2.03%) |
Apr 21, 2004 | 6.974 | 7.083 | 6.931 | 7.067 | 1,799,472 | +0.11(+1.53%) |
Apr 20, 2004 | 6.974 | 7.115 | 6.920 | 6.961 | 2,209,354 | +0.02(+0.34%) |
Apr 19, 2004 | 6.831 | 6.967 | 6.818 | 6.937 | 2,251,470 | +0.07(+0.95%) |
Apr 16, 2004 | 6.587 | 6.918 | 6.576 | 6.872 | 3,884,320 | +0.25(+3.70%) |
Apr 15, 2004 | 6.659 | 6.894 | 6.474 | 6.626 | 3,022,212 | +0.05(+0.79%) |
Apr 14, 2004 | 6.583 | 6.802 | 6.468 | 6.574 | 6,474,098 | +0.26(+4.17%) |
Apr 13, 2004 | 6.453 | 6.544 | 6.283 | 6.311 | 1,146,332 | -0.11(-1.73%) |
Apr 12, 2004 | 6.498 | 6.513 | 6.359 | 6.422 | 1,208,010 | -0.04(-0.64%) |
Apr 08, 2004 | 6.498 | 6.616 | 6.411 | 6.463 | 941,967 | -0.09(-1.39%) |
Apr 07, 2004 | 6.629 | 6.635 | 6.409 | 6.555 | 1,353,689 | -0.06(-0.89%) |
Apr 06, 2004 | 6.348 | 6.707 | 6.316 | 6.613 | 2,650,534 | +0.27(+4.18%) |
Apr 05, 2004 | 6.300 | 6.366 | 6.218 | 6.348 | 1,240,230 | +0.07(+1.11%) |
Apr 02, 2004 | 6.179 | 6.342 | 6.179 | 6.279 | 2,572,056 | +0.12(+1.98%) |
Apr 01, 2004 | 6.148 | 6.218 | 6.109 | 6.157 | 1,627,327 | +0.04(+0.64%) |
Mar 31, 2004 | 6.094 | 6.138 | 6.018 | 6.118 | 1,729,279 | +0.03(+0.57%) |
Mar 30, 2004 | 6.105 | 6.181 | 6.031 | 6.083 | 1,268,077 | -0.07(-1.06%) |
Mar 29, 2004 | 6.018 | 6.148 | 5.977 | 6.148 | 1,234,706 | +0.17(+2.76%) |
Mar 26, 2004 | 5.983 | 6.040 | 5.931 | 5.983 | 1,921,907 | +0.04(+0.66%) |
Mar 25, 2004 | 5.831 | 5.951 | 5.736 | 5.944 | 2,126,503 | +0.18(+3.05%) |
Mar 24, 2004 | 5.736 | 5.849 | 5.692 | 5.768 | 1,259,331 | -0.01(-0.19%) |
Mar 23, 2004 | 5.677 | 5.792 | 5.664 | 5.779 | 1,041,388 | +0.12(+2.03%) |
Mar 22, 2004 | 5.846 | 5.857 | 5.649 | 5.664 | 1,062,561 | -0.15(-2.65%) |
Mar 19, 2004 | 5.820 | 5.942 | 5.749 | 5.818 | 2,427,758 | -0.10(-1.76%) |
Mar 18, 2004 | 5.935 | 5.964 | 5.746 | 5.922 | 2,372,984 | +0.03(+0.48%) |
Mar 17, 2004 | 5.794 | 5.975 | 5.764 | 5.894 | 1,320,549 | +0.13(+2.22%) |
Mar 16, 2004 | 5.833 | 5.866 | 5.668 | 5.766 | 3,000,809 | -0.10(-1.70%) |
Mar 15, 2004 | 6.055 | 6.055 | 5.864 | 5.866 | 968,663 | -0.17(-2.77%) |
Mar 12, 2004 | 5.866 | 6.033 | 5.836 | 6.033 | 1,219,517 | +0.16(+2.66%) |
Mar 11, 2004 | 5.736 | 6.053 | 5.729 | 5.877 | 1,738,945 | +0.11(+1.88%) |
Mar 10, 2004 | 5.844 | 5.920 | 5.757 | 5.768 | 918,723 | -0.08(-1.45%) |
Mar 09, 2004 | 5.966 | 5.975 | 5.840 | 5.853 | 733,229 | -0.09(-1.46%) |
Mar 08, 2004 | 5.916 | 5.940 | 5.753 | 5.940 | 999,042 | +0.02(+0.37%) |
Mar 05, 2004 | 5.938 | 6.038 | 5.844 | 5.918 | 1,242,531 | -0.01(-0.22%) |
Mar 04, 2004 | 6.064 | 6.070 | 5.877 | 5.931 | 1,646,889 | -0.15(-2.47%) |
Mar 03, 2004 | 6.046 | 6.083 | 5.866 | 6.081 | 840,245 | +0.01(+0.14%) |
Mar 02, 2004 | 6.029 | 6.144 | 5.966 | 6.072 | 1,129,072 | +0.03(+0.47%) |