Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.832 | 7.029 | 6.753 | 7.008 | 342,244 | +0.17(+2.44%) |
May 27, 2004 | 6.953 | 6.991 | 6.782 | 6.841 | 615,048 | -0.05(-0.75%) |
May 26, 2004 | 6.998 | 7.035 | 6.843 | 6.893 | 369,133 | -0.10(-1.40%) |
May 25, 2004 | 6.799 | 7.054 | 6.767 | 6.991 | 683,183 | +0.33(+4.98%) |
May 24, 2004 | 6.684 | 6.751 | 6.615 | 6.659 | 532,815 | +0.01(+0.17%) |
May 21, 2004 | 6.623 | 6.690 | 6.539 | 6.648 | 414,295 | +0.09(+1.34%) |
May 20, 2004 | 6.483 | 6.619 | 6.410 | 6.560 | 646,374 | +0.04(+0.62%) |
May 19, 2004 | 6.569 | 6.675 | 6.418 | 6.520 | 825,198 | +0.01(+0.15%) |
May 18, 2004 | 6.139 | 6.510 | 6.139 | 6.510 | 486,869 | +0.39(+6.35%) |
May 17, 2004 | 6.250 | 6.309 | 6.083 | 6.121 | 336,240 | -0.15(-2.35%) |
May 14, 2004 | 6.265 | 6.416 | 6.225 | 6.269 | 559,965 | -0.06(-0.94%) |
May 13, 2004 | 6.464 | 6.489 | 6.244 | 6.328 | 625,229 | -0.18(-2.82%) |
May 12, 2004 | 6.412 | 6.512 | 6.276 | 6.512 | 780,296 | +0.14(+2.26%) |
May 11, 2004 | 6.368 | 6.414 | 6.290 | 6.368 | 1,042,919 | +0.11(+1.71%) |
May 10, 2004 | 6.146 | 6.424 | 6.133 | 6.261 | 921,005 | +0.11(+1.87%) |
May 07, 2004 | 6.619 | 6.751 | 6.142 | 6.146 | 509,842 | -0.49(-7.41%) |
May 06, 2004 | 6.740 | 6.740 | 6.558 | 6.638 | 461,286 | -0.10(-1.48%) |
May 05, 2004 | 6.790 | 6.863 | 6.734 | 6.738 | 465,724 | +0.02(+0.23%) |
May 04, 2004 | 6.681 | 6.884 | 6.499 | 6.723 | 535,426 | +0.04(+0.63%) |
May 03, 2004 | 6.359 | 6.736 | 6.263 | 6.681 | 1,032,215 | +0.36(+5.63%) |
Apr 30, 2004 | 6.391 | 6.464 | 6.244 | 6.324 | 597,035 | -0.11(-1.76%) |
Apr 29, 2004 | 6.455 | 6.535 | 6.384 | 6.437 | 864,878 | -0.14(-2.07%) |
Apr 28, 2004 | 6.933 | 6.933 | 6.476 | 6.573 | 1,018,901 | -0.36(-5.19%) |
Apr 27, 2004 | 7.012 | 7.066 | 6.820 | 6.933 | 564,403 | -0.05(-0.77%) |
Apr 26, 2004 | 7.108 | 7.263 | 6.958 | 6.987 | 436,746 | -0.11(-1.51%) |
Apr 23, 2004 | 7.077 | 7.106 | 6.995 | 7.094 | 590,769 | +0.04(+0.52%) |
Apr 22, 2004 | 6.953 | 7.133 | 6.891 | 7.058 | 846,343 | +0.20(+2.90%) |
Apr 21, 2004 | 7.104 | 7.117 | 6.681 | 6.859 | 1,025,689 | -0.24(-3.42%) |
Apr 20, 2004 | 7.069 | 7.165 | 7.033 | 7.102 | 954,159 | +0.06(+0.79%) |
Apr 19, 2004 | 7.230 | 7.326 | 7.008 | 7.046 | 1,189,371 | -0.02(-0.30%) |
Apr 16, 2004 | 6.818 | 7.161 | 6.761 | 7.067 | 1,495,329 | +0.36(+5.40%) |
Apr 15, 2004 | 6.895 | 6.895 | 6.587 | 6.705 | 1,026,211 | +0.28(+4.35%) |
Apr 14, 2004 | 6.478 | 6.606 | 6.414 | 6.426 | 383,752 | -0.05(-0.80%) |
Apr 13, 2004 | 6.866 | 6.868 | 6.424 | 6.478 | 300,475 | -0.42(-6.06%) |
Apr 12, 2004 | 6.757 | 6.895 | 6.723 | 6.895 | 238,344 | +0.19(+2.77%) |
Apr 08, 2004 | 6.908 | 6.930 | 6.690 | 6.709 | 350,337 | -0.17(-2.42%) |
Apr 07, 2004 | 6.887 | 6.908 | 6.763 | 6.876 | 317,705 | -0.01(-0.17%) |
Apr 06, 2004 | 6.893 | 6.970 | 6.863 | 6.887 | 751,319 | -0.02(-0.36%) |
Apr 05, 2004 | 6.905 | 6.933 | 6.826 | 6.912 | 491,568 | +0.05(+0.67%) |
Apr 02, 2004 | 6.704 | 6.887 | 6.656 | 6.866 | 750,275 | +0.25(+3.70%) |
Apr 01, 2004 | 6.838 | 6.878 | 6.455 | 6.621 | 1,783,796 | -0.11(-1.65%) |
Mar 31, 2004 | 6.895 | 6.895 | 6.610 | 6.732 | 617,397 | -0.15(-2.23%) |
Mar 30, 2004 | 6.654 | 6.918 | 6.654 | 6.885 | 605,911 | +0.23(+3.48%) |
Mar 29, 2004 | 6.502 | 6.675 | 6.502 | 6.654 | 503,055 | +0.20(+3.06%) |
Mar 26, 2004 | 6.150 | 6.510 | 6.137 | 6.456 | 428,131 | +0.31(+5.02%) |
Mar 25, 2004 | 6.024 | 6.177 | 6.014 | 6.148 | 442,228 | +0.14(+2.26%) |
Mar 24, 2004 | 6.225 | 6.368 | 5.949 | 6.012 | 1,748,031 | +0.16(+2.75%) |
Mar 23, 2004 | 5.928 | 5.939 | 5.807 | 5.851 | 675,091 | +0.11(+1.83%) |
Mar 22, 2004 | 6.129 | 6.148 | 5.704 | 5.746 | 360,779 | -0.34(-5.60%) |
Mar 19, 2004 | 6.177 | 6.309 | 5.989 | 6.087 | 523,417 | +0.31(+5.30%) |
Mar 18, 2004 | 5.842 | 5.876 | 5.721 | 5.780 | 361,562 | -0.10(-1.63%) |
Mar 17, 2004 | 5.685 | 5.907 | 5.675 | 5.876 | 292,643 | +0.25(+4.50%) |
Mar 16, 2004 | 5.685 | 5.813 | 5.602 | 5.623 | 294,210 | -0.01(-0.24%) |
Mar 15, 2004 | 5.922 | 5.934 | 5.602 | 5.637 | 335,718 | -0.26(-4.39%) |
Mar 12, 2004 | 5.685 | 5.895 | 5.604 | 5.895 | 474,338 | +0.21(+3.74%) |
Mar 11, 2004 | 5.784 | 6.045 | 5.681 | 5.683 | 313,528 | -0.10(-1.72%) |
Mar 10, 2004 | 6.014 | 6.043 | 5.782 | 5.782 | 257,140 | -0.26(-4.28%) |
Mar 09, 2004 | 6.106 | 6.114 | 5.976 | 6.041 | 251,919 | -0.03(-0.44%) |
Mar 08, 2004 | 6.181 | 6.181 | 6.052 | 6.068 | 265,494 | -0.09(-1.52%) |
Mar 05, 2004 | 6.049 | 6.186 | 6.014 | 6.162 | 183,261 | +0.11(+1.87%) |
Mar 04, 2004 | 6.033 | 6.049 | 5.937 | 6.049 | 326,842 | +0.06(+1.06%) |
Mar 03, 2004 | 6.094 | 6.094 | 5.939 | 5.985 | 531,771 | -0.11(-1.79%) |
Mar 02, 2004 | 6.177 | 6.253 | 6.089 | 6.094 | 470,423 | -0.09(-1.46%) |