Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.832 | 7.030 | 6.754 | 7.009 | 342,213 | +0.17(+2.44%) |
May 27, 2004 | 6.953 | 6.991 | 6.783 | 6.842 | 614,993 | -0.05(-0.75%) |
May 26, 2004 | 6.999 | 7.036 | 6.844 | 6.894 | 369,100 | -0.10(-1.40%) |
May 25, 2004 | 6.800 | 7.055 | 6.767 | 6.991 | 683,122 | +0.33(+4.98%) |
May 24, 2004 | 6.685 | 6.752 | 6.616 | 6.660 | 532,767 | +0.01(+0.17%) |
May 21, 2004 | 6.624 | 6.691 | 6.539 | 6.649 | 414,258 | +0.09(+1.34%) |
May 20, 2004 | 6.484 | 6.620 | 6.411 | 6.560 | 646,316 | +0.04(+0.62%) |
May 19, 2004 | 6.570 | 6.675 | 6.419 | 6.520 | 825,124 | +0.01(+0.15%) |
May 18, 2004 | 6.139 | 6.511 | 6.139 | 6.511 | 486,825 | +0.39(+6.35%) |
May 17, 2004 | 6.250 | 6.310 | 6.084 | 6.122 | 336,210 | -0.15(-2.35%) |
May 14, 2004 | 6.266 | 6.417 | 6.225 | 6.269 | 559,915 | -0.06(-0.94%) |
May 13, 2004 | 6.465 | 6.490 | 6.244 | 6.329 | 625,173 | -0.18(-2.82%) |
May 12, 2004 | 6.413 | 6.513 | 6.277 | 6.513 | 780,226 | +0.14(+2.26%) |
May 11, 2004 | 6.369 | 6.415 | 6.290 | 6.369 | 1,042,825 | +0.11(+1.71%) |
May 10, 2004 | 6.147 | 6.424 | 6.133 | 6.262 | 920,923 | +0.11(+1.87%) |
May 07, 2004 | 6.620 | 6.752 | 6.143 | 6.147 | 509,796 | -0.49(-7.41%) |
May 06, 2004 | 6.741 | 6.741 | 6.559 | 6.639 | 461,244 | -0.10(-1.48%) |
May 05, 2004 | 6.790 | 6.863 | 6.735 | 6.739 | 465,682 | +0.02(+0.23%) |
May 04, 2004 | 6.681 | 6.884 | 6.499 | 6.723 | 535,378 | +0.04(+0.63%) |
May 03, 2004 | 6.359 | 6.737 | 6.264 | 6.681 | 1,032,123 | +0.36(+5.63%) |
Apr 30, 2004 | 6.392 | 6.465 | 6.244 | 6.325 | 596,981 | -0.11(-1.76%) |
Apr 29, 2004 | 6.455 | 6.536 | 6.384 | 6.438 | 864,801 | -0.14(-2.07%) |
Apr 28, 2004 | 6.934 | 6.934 | 6.476 | 6.574 | 1,018,810 | -0.36(-5.19%) |
Apr 27, 2004 | 7.013 | 7.066 | 6.821 | 6.934 | 564,352 | -0.05(-0.77%) |
Apr 26, 2004 | 7.108 | 7.263 | 6.959 | 6.988 | 436,707 | -0.11(-1.51%) |
Apr 23, 2004 | 7.078 | 7.106 | 6.995 | 7.095 | 590,717 | +0.04(+0.52%) |
Apr 22, 2004 | 6.953 | 7.133 | 6.892 | 7.059 | 846,268 | +0.20(+2.90%) |
Apr 21, 2004 | 7.104 | 7.118 | 6.681 | 6.859 | 1,025,597 | -0.24(-3.43%) |
Apr 20, 2004 | 7.070 | 7.166 | 7.034 | 7.103 | 954,074 | +0.06(+0.79%) |
Apr 19, 2004 | 7.231 | 7.327 | 7.009 | 7.047 | 1,189,265 | -0.02(-0.30%) |
Apr 16, 2004 | 6.819 | 7.162 | 6.762 | 7.068 | 1,495,195 | +0.36(+5.40%) |
Apr 15, 2004 | 6.896 | 6.896 | 6.587 | 6.706 | 1,026,119 | +0.28(+4.35%) |
Apr 14, 2004 | 6.478 | 6.606 | 6.415 | 6.426 | 383,718 | -0.05(-0.80%) |
Apr 13, 2004 | 6.867 | 6.869 | 6.424 | 6.478 | 300,448 | -0.42(-6.06%) |
Apr 12, 2004 | 6.758 | 6.896 | 6.723 | 6.896 | 238,322 | +0.19(+2.77%) |
Apr 08, 2004 | 6.909 | 6.930 | 6.691 | 6.710 | 350,305 | -0.17(-2.42%) |
Apr 07, 2004 | 6.888 | 6.909 | 6.764 | 6.877 | 317,676 | -0.01(-0.17%) |
Apr 06, 2004 | 6.894 | 6.970 | 6.863 | 6.888 | 751,252 | -0.02(-0.36%) |
Apr 05, 2004 | 6.905 | 6.934 | 6.827 | 6.913 | 491,524 | +0.05(+0.67%) |
Apr 02, 2004 | 6.704 | 6.888 | 6.656 | 6.867 | 750,207 | +0.25(+3.70%) |
Apr 01, 2004 | 6.838 | 6.878 | 6.455 | 6.622 | 1,783,636 | -0.11(-1.65%) |
Mar 31, 2004 | 6.896 | 6.896 | 6.610 | 6.733 | 617,342 | -0.15(-2.23%) |
Mar 30, 2004 | 6.654 | 6.919 | 6.654 | 6.886 | 605,856 | +0.23(+3.48%) |
Mar 29, 2004 | 6.503 | 6.675 | 6.503 | 6.654 | 503,010 | +0.20(+3.06%) |
Mar 26, 2004 | 6.151 | 6.511 | 6.137 | 6.457 | 428,093 | +0.31(+5.02%) |
Mar 25, 2004 | 6.024 | 6.177 | 6.015 | 6.149 | 442,189 | +0.14(+2.26%) |
Mar 24, 2004 | 6.225 | 6.369 | 5.949 | 6.013 | 1,747,874 | +0.16(+2.75%) |
Mar 23, 2004 | 5.928 | 5.940 | 5.808 | 5.852 | 675,030 | +0.11(+1.83%) |
Mar 22, 2004 | 6.130 | 6.149 | 5.704 | 5.746 | 360,747 | -0.34(-5.60%) |
Mar 19, 2004 | 6.177 | 6.310 | 5.990 | 6.087 | 523,370 | +0.31(+5.30%) |
Mar 18, 2004 | 5.842 | 5.877 | 5.722 | 5.781 | 361,530 | -0.10(-1.63%) |
Mar 17, 2004 | 5.685 | 5.907 | 5.676 | 5.877 | 292,617 | +0.25(+4.50%) |
Mar 16, 2004 | 5.685 | 5.813 | 5.603 | 5.624 | 294,183 | -0.01(-0.24%) |
Mar 15, 2004 | 5.923 | 5.934 | 5.603 | 5.637 | 335,688 | -0.26(-4.39%) |
Mar 12, 2004 | 5.685 | 5.896 | 5.605 | 5.896 | 474,296 | +0.21(+3.74%) |
Mar 11, 2004 | 5.785 | 6.045 | 5.681 | 5.683 | 313,500 | -0.10(-1.72%) |
Mar 10, 2004 | 6.015 | 6.043 | 5.783 | 5.783 | 257,117 | -0.26(-4.28%) |
Mar 09, 2004 | 6.107 | 6.114 | 5.976 | 6.041 | 251,896 | -0.03(-0.44%) |
Mar 08, 2004 | 6.181 | 6.181 | 6.053 | 6.068 | 265,470 | -0.09(-1.52%) |
Mar 05, 2004 | 6.049 | 6.187 | 6.015 | 6.162 | 183,244 | +0.11(+1.87%) |
Mar 04, 2004 | 6.034 | 6.049 | 5.938 | 6.049 | 326,812 | +0.06(+1.06%) |
Mar 03, 2004 | 6.095 | 6.095 | 5.940 | 5.986 | 531,723 | -0.11(-1.79%) |
Mar 02, 2004 | 6.177 | 6.254 | 6.089 | 6.095 | 470,380 | -0.09(-1.46%) |