Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.808 | 7.004 | 6.729 | 6.983 | 343,463 | +0.17(+2.44%) |
May 27, 2004 | 6.928 | 6.966 | 6.758 | 6.817 | 617,239 | -0.05(-0.75%) |
May 26, 2004 | 6.974 | 7.010 | 6.819 | 6.869 | 370,448 | -0.10(-1.40%) |
May 25, 2004 | 6.775 | 7.029 | 6.743 | 6.966 | 685,617 | +0.33(+4.98%) |
May 24, 2004 | 6.661 | 6.727 | 6.592 | 6.636 | 534,713 | +0.01(+0.17%) |
May 21, 2004 | 6.600 | 6.666 | 6.516 | 6.624 | 415,771 | +0.09(+1.34%) |
May 20, 2004 | 6.460 | 6.596 | 6.388 | 6.537 | 648,677 | +0.04(+0.62%) |
May 19, 2004 | 6.546 | 6.651 | 6.395 | 6.497 | 828,138 | +0.01(+0.15%) |
May 18, 2004 | 6.117 | 6.487 | 6.117 | 6.487 | 488,604 | +0.39(+6.35%) |
May 17, 2004 | 6.227 | 6.287 | 6.061 | 6.100 | 337,438 | -0.15(-2.35%) |
May 14, 2004 | 6.243 | 6.393 | 6.203 | 6.247 | 561,960 | -0.06(-0.94%) |
May 13, 2004 | 6.441 | 6.466 | 6.222 | 6.306 | 627,456 | -0.18(-2.82%) |
May 12, 2004 | 6.390 | 6.489 | 6.254 | 6.489 | 783,076 | +0.14(+2.26%) |
May 11, 2004 | 6.346 | 6.392 | 6.268 | 6.346 | 1,046,634 | +0.11(+1.71%) |
May 10, 2004 | 6.124 | 6.401 | 6.111 | 6.239 | 924,286 | +0.11(+1.87%) |
May 07, 2004 | 6.596 | 6.727 | 6.121 | 6.124 | 511,658 | -0.49(-7.41%) |
May 06, 2004 | 6.716 | 6.716 | 6.535 | 6.615 | 462,929 | -0.10(-1.48%) |
May 05, 2004 | 6.766 | 6.838 | 6.710 | 6.714 | 467,383 | +0.02(+0.23%) |
May 04, 2004 | 6.657 | 6.859 | 6.476 | 6.699 | 537,333 | +0.04(+0.63%) |
May 03, 2004 | 6.336 | 6.712 | 6.241 | 6.657 | 1,035,893 | +0.35(+5.63%) |
Apr 30, 2004 | 6.369 | 6.441 | 6.222 | 6.302 | 599,162 | -0.11(-1.76%) |
Apr 29, 2004 | 6.432 | 6.512 | 6.361 | 6.414 | 867,959 | -0.14(-2.07%) |
Apr 28, 2004 | 6.909 | 6.909 | 6.453 | 6.550 | 1,022,531 | -0.36(-5.19%) |
Apr 27, 2004 | 6.987 | 7.040 | 6.796 | 6.909 | 566,413 | -0.05(-0.77%) |
Apr 26, 2004 | 7.082 | 7.237 | 6.934 | 6.962 | 438,302 | -0.11(-1.51%) |
Apr 23, 2004 | 7.052 | 7.081 | 6.970 | 7.069 | 592,874 | +0.04(+0.52%) |
Apr 22, 2004 | 6.928 | 7.107 | 6.867 | 7.033 | 849,358 | +0.20(+2.90%) |
Apr 21, 2004 | 7.079 | 7.092 | 6.657 | 6.834 | 1,029,343 | -0.24(-3.43%) |
Apr 20, 2004 | 7.044 | 7.140 | 7.008 | 7.077 | 957,559 | +0.06(+0.79%) |
Apr 19, 2004 | 7.205 | 7.300 | 6.983 | 7.021 | 1,193,608 | -0.02(-0.30%) |
Apr 16, 2004 | 6.794 | 7.136 | 6.737 | 7.042 | 1,500,656 | +0.36(+5.40%) |
Apr 15, 2004 | 6.871 | 6.871 | 6.563 | 6.682 | 1,029,867 | +0.28(+4.35%) |
Apr 14, 2004 | 6.455 | 6.582 | 6.392 | 6.403 | 385,119 | -0.05(-0.80%) |
Apr 13, 2004 | 6.842 | 6.844 | 6.401 | 6.455 | 301,546 | -0.42(-6.06%) |
Apr 12, 2004 | 6.733 | 6.871 | 6.699 | 6.871 | 239,193 | +0.19(+2.77%) |
Apr 08, 2004 | 6.884 | 6.905 | 6.666 | 6.685 | 351,585 | -0.17(-2.42%) |
Apr 07, 2004 | 6.863 | 6.884 | 6.739 | 6.852 | 318,837 | -0.01(-0.17%) |
Apr 06, 2004 | 6.869 | 6.945 | 6.838 | 6.863 | 753,996 | -0.02(-0.36%) |
Apr 05, 2004 | 6.880 | 6.909 | 6.802 | 6.888 | 493,319 | +0.05(+0.67%) |
Apr 02, 2004 | 6.680 | 6.863 | 6.632 | 6.842 | 752,948 | +0.24(+3.70%) |
Apr 01, 2004 | 6.813 | 6.853 | 6.432 | 6.598 | 1,790,151 | -0.11(-1.65%) |
Mar 31, 2004 | 6.871 | 6.871 | 6.586 | 6.708 | 619,597 | -0.15(-2.23%) |
Mar 30, 2004 | 6.630 | 6.894 | 6.630 | 6.861 | 608,069 | +0.23(+3.48%) |
Mar 29, 2004 | 6.479 | 6.651 | 6.479 | 6.630 | 504,847 | +0.20(+3.06%) |
Mar 26, 2004 | 6.128 | 6.487 | 6.115 | 6.434 | 429,657 | +0.31(+5.02%) |
Mar 25, 2004 | 6.002 | 6.155 | 5.993 | 6.126 | 443,804 | +0.14(+2.26%) |
Mar 24, 2004 | 6.203 | 6.346 | 5.928 | 5.991 | 1,754,258 | +0.16(+2.75%) |
Mar 23, 2004 | 5.907 | 5.918 | 5.787 | 5.830 | 677,496 | +0.10(+1.83%) |
Mar 22, 2004 | 6.107 | 6.126 | 5.684 | 5.725 | 362,064 | -0.34(-5.60%) |
Mar 19, 2004 | 6.155 | 6.287 | 5.968 | 6.065 | 525,282 | +0.31(+5.30%) |
Mar 18, 2004 | 5.821 | 5.855 | 5.701 | 5.760 | 362,850 | -0.10(-1.63%) |
Mar 17, 2004 | 5.664 | 5.886 | 5.655 | 5.855 | 293,686 | +0.25(+4.50%) |
Mar 16, 2004 | 5.664 | 5.792 | 5.582 | 5.603 | 295,258 | -0.01(-0.24%) |
Mar 15, 2004 | 5.901 | 5.913 | 5.582 | 5.617 | 336,914 | -0.26(-4.39%) |
Mar 12, 2004 | 5.664 | 5.874 | 5.584 | 5.874 | 476,028 | +0.21(+3.74%) |
Mar 11, 2004 | 5.764 | 6.023 | 5.661 | 5.663 | 314,645 | -0.10(-1.72%) |
Mar 10, 2004 | 5.993 | 6.021 | 5.762 | 5.762 | 258,056 | -0.26(-4.28%) |
Mar 09, 2004 | 6.084 | 6.092 | 5.955 | 6.019 | 252,816 | -0.03(-0.44%) |
Mar 08, 2004 | 6.159 | 6.159 | 6.031 | 6.046 | 266,439 | -0.09(-1.52%) |
Mar 05, 2004 | 6.027 | 6.164 | 5.993 | 6.140 | 183,914 | +0.11(+1.87%) |
Mar 04, 2004 | 6.012 | 6.027 | 5.916 | 6.027 | 328,006 | +0.06(+1.06%) |
Mar 03, 2004 | 6.073 | 6.073 | 5.918 | 5.964 | 533,665 | -0.11(-1.79%) |
Mar 02, 2004 | 6.155 | 6.231 | 6.067 | 6.073 | 472,098 | -0.09(-1.46%) |