Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.807 | 7.004 | 6.729 | 6.983 | 343,494 | +0.17(+2.44%) |
May 27, 2004 | 6.927 | 6.965 | 6.757 | 6.817 | 617,294 | -0.05(-0.75%) |
May 26, 2004 | 6.973 | 7.009 | 6.818 | 6.868 | 370,481 | -0.10(-1.40%) |
May 25, 2004 | 6.775 | 7.028 | 6.742 | 6.965 | 685,679 | +0.33(+4.98%) |
May 24, 2004 | 6.660 | 6.727 | 6.591 | 6.635 | 534,761 | +0.01(+0.17%) |
May 21, 2004 | 6.599 | 6.666 | 6.515 | 6.624 | 415,809 | +0.09(+1.34%) |
May 20, 2004 | 6.460 | 6.595 | 6.387 | 6.536 | 648,735 | +0.04(+0.62%) |
May 19, 2004 | 6.546 | 6.651 | 6.395 | 6.496 | 828,212 | +0.01(+0.15%) |
May 18, 2004 | 6.116 | 6.486 | 6.116 | 6.486 | 488,647 | +0.39(+6.35%) |
May 17, 2004 | 6.227 | 6.286 | 6.061 | 6.099 | 337,468 | -0.15(-2.35%) |
May 14, 2004 | 6.242 | 6.393 | 6.202 | 6.246 | 562,010 | -0.06(-0.94%) |
May 13, 2004 | 6.441 | 6.465 | 6.221 | 6.305 | 627,512 | -0.18(-2.82%) |
May 12, 2004 | 6.389 | 6.488 | 6.254 | 6.488 | 783,146 | +0.14(+2.26%) |
May 11, 2004 | 6.345 | 6.391 | 6.267 | 6.345 | 1,046,728 | +0.11(+1.71%) |
May 10, 2004 | 6.124 | 6.401 | 6.110 | 6.238 | 924,369 | +0.11(+1.87%) |
May 07, 2004 | 6.595 | 6.727 | 6.120 | 6.124 | 511,704 | -0.49(-7.41%) |
May 06, 2004 | 6.715 | 6.715 | 6.534 | 6.614 | 462,970 | -0.10(-1.48%) |
May 05, 2004 | 6.765 | 6.838 | 6.710 | 6.713 | 467,425 | +0.02(+0.23%) |
May 04, 2004 | 6.656 | 6.859 | 6.475 | 6.698 | 537,381 | +0.04(+0.63%) |
May 03, 2004 | 6.336 | 6.712 | 6.240 | 6.656 | 1,035,985 | +0.35(+5.63%) |
Apr 30, 2004 | 6.368 | 6.441 | 6.221 | 6.301 | 599,215 | -0.11(-1.76%) |
Apr 29, 2004 | 6.431 | 6.511 | 6.360 | 6.414 | 868,037 | -0.14(-2.07%) |
Apr 28, 2004 | 6.908 | 6.908 | 6.452 | 6.549 | 1,022,623 | -0.36(-5.19%) |
Apr 27, 2004 | 6.986 | 7.040 | 6.796 | 6.908 | 566,464 | -0.05(-0.77%) |
Apr 26, 2004 | 7.082 | 7.236 | 6.933 | 6.962 | 438,342 | -0.11(-1.51%) |
Apr 23, 2004 | 7.051 | 7.080 | 6.969 | 7.068 | 592,927 | +0.04(+0.52%) |
Apr 22, 2004 | 6.927 | 7.107 | 6.866 | 7.032 | 849,435 | +0.20(+2.90%) |
Apr 21, 2004 | 7.078 | 7.091 | 6.656 | 6.834 | 1,029,435 | -0.24(-3.43%) |
Apr 20, 2004 | 7.044 | 7.139 | 7.007 | 7.076 | 957,644 | +0.06(+0.79%) |
Apr 19, 2004 | 7.204 | 7.299 | 6.983 | 7.021 | 1,193,715 | -0.02(-0.30%) |
Apr 16, 2004 | 6.794 | 7.135 | 6.736 | 7.042 | 1,500,790 | +0.36(+5.40%) |
Apr 15, 2004 | 6.870 | 6.870 | 6.563 | 6.681 | 1,029,959 | +0.28(+4.35%) |
Apr 14, 2004 | 6.454 | 6.582 | 6.391 | 6.402 | 385,154 | -0.05(-0.80%) |
Apr 13, 2004 | 6.841 | 6.843 | 6.401 | 6.454 | 301,573 | -0.42(-6.06%) |
Apr 12, 2004 | 6.733 | 6.870 | 6.698 | 6.870 | 239,214 | +0.19(+2.77%) |
Apr 08, 2004 | 6.883 | 6.904 | 6.666 | 6.685 | 351,616 | -0.17(-2.42%) |
Apr 07, 2004 | 6.862 | 6.883 | 6.738 | 6.851 | 318,865 | -0.01(-0.17%) |
Apr 06, 2004 | 6.868 | 6.944 | 6.838 | 6.862 | 754,063 | -0.02(-0.36%) |
Apr 05, 2004 | 6.880 | 6.908 | 6.801 | 6.887 | 493,364 | +0.05(+0.67%) |
Apr 02, 2004 | 6.679 | 6.862 | 6.631 | 6.841 | 753,015 | +0.24(+3.70%) |
Apr 01, 2004 | 6.813 | 6.853 | 6.431 | 6.597 | 1,790,311 | -0.11(-1.65%) |
Mar 31, 2004 | 6.870 | 6.870 | 6.586 | 6.708 | 619,652 | -0.15(-2.23%) |
Mar 30, 2004 | 6.630 | 6.893 | 6.630 | 6.860 | 608,124 | +0.23(+3.48%) |
Mar 29, 2004 | 6.479 | 6.651 | 6.479 | 6.630 | 504,892 | +0.20(+3.06%) |
Mar 26, 2004 | 6.128 | 6.486 | 6.114 | 6.433 | 429,695 | +0.31(+5.02%) |
Mar 25, 2004 | 6.002 | 6.154 | 5.992 | 6.126 | 443,844 | +0.14(+2.26%) |
Mar 24, 2004 | 6.202 | 6.345 | 5.927 | 5.990 | 1,754,416 | +0.16(+2.75%) |
Mar 23, 2004 | 5.906 | 5.918 | 5.786 | 5.830 | 677,556 | +0.10(+1.83%) |
Mar 22, 2004 | 6.107 | 6.126 | 5.683 | 5.725 | 362,097 | -0.34(-5.60%) |
Mar 19, 2004 | 6.154 | 6.286 | 5.967 | 6.065 | 525,329 | +0.31(+5.30%) |
Mar 18, 2004 | 5.820 | 5.855 | 5.700 | 5.759 | 362,883 | -0.10(-1.63%) |
Mar 17, 2004 | 5.664 | 5.885 | 5.654 | 5.855 | 293,712 | +0.25(+4.50%) |
Mar 16, 2004 | 5.664 | 5.792 | 5.582 | 5.603 | 295,284 | -0.01(-0.24%) |
Mar 15, 2004 | 5.901 | 5.912 | 5.582 | 5.616 | 336,944 | -0.26(-4.39%) |
Mar 12, 2004 | 5.664 | 5.874 | 5.584 | 5.874 | 476,071 | +0.21(+3.74%) |
Mar 11, 2004 | 5.763 | 6.023 | 5.660 | 5.662 | 314,673 | -0.10(-1.72%) |
Mar 10, 2004 | 5.992 | 6.021 | 5.761 | 5.761 | 258,079 | -0.26(-4.28%) |
Mar 09, 2004 | 6.084 | 6.091 | 5.954 | 6.019 | 252,839 | -0.03(-0.44%) |
Mar 08, 2004 | 6.158 | 6.158 | 6.030 | 6.046 | 266,463 | -0.09(-1.52%) |
Mar 05, 2004 | 6.027 | 6.164 | 5.992 | 6.139 | 183,930 | +0.11(+1.87%) |
Mar 04, 2004 | 6.011 | 6.027 | 5.916 | 6.027 | 328,035 | +0.06(+1.06%) |
Mar 03, 2004 | 6.072 | 6.072 | 5.918 | 5.964 | 533,713 | -0.11(-1.79%) |
Mar 02, 2004 | 6.154 | 6.231 | 6.067 | 6.072 | 472,141 | -0.09(-1.46%) |