Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.995 | 6.001 | 5.925 | 5.979 | 273,885 | +0.02(+0.27%) |
May 27, 2004 | 6.071 | 6.103 | 5.941 | 5.963 | 330,033 | -0.09(-1.52%) |
May 26, 2004 | 6.211 | 6.217 | 5.990 | 6.055 | 496,440 | -0.15(-2.43%) |
May 25, 2004 | 6.109 | 6.217 | 6.055 | 6.206 | 269,623 | +0.06(+1.05%) |
May 24, 2004 | 6.044 | 6.200 | 6.028 | 6.141 | 556,480 | +0.10(+1.70%) |
May 21, 2004 | 6.017 | 6.044 | 5.936 | 6.039 | 300,013 | +0.05(+0.81%) |
May 20, 2004 | 5.914 | 6.039 | 5.914 | 5.990 | 560,742 | +0.04(+0.63%) |
May 19, 2004 | 5.958 | 6.044 | 5.914 | 5.952 | 401,192 | +0.06(+1.01%) |
May 18, 2004 | 5.866 | 5.931 | 5.790 | 5.893 | 613,925 | +0.09(+1.58%) |
May 17, 2004 | 5.936 | 5.936 | 5.736 | 5.801 | 438,068 | -0.14(-2.36%) |
May 14, 2004 | 5.904 | 6.044 | 5.882 | 5.941 | 635,792 | -0.03(-0.54%) |
May 13, 2004 | 6.044 | 6.103 | 5.941 | 5.974 | 384,329 | -0.09(-1.42%) |
May 12, 2004 | 6.227 | 6.233 | 5.974 | 6.060 | 729,743 | -0.17(-2.77%) |
May 11, 2004 | 6.287 | 6.319 | 6.114 | 6.233 | 531,648 | +0.05(+0.79%) |
May 10, 2004 | 6.346 | 6.368 | 6.173 | 6.184 | 254,057 | -0.18(-2.80%) |
May 07, 2004 | 6.670 | 6.675 | 6.308 | 6.362 | 544,249 | -0.33(-4.92%) |
May 06, 2004 | 6.859 | 6.891 | 6.557 | 6.692 | 598,359 | -0.21(-3.05%) |
May 05, 2004 | 6.853 | 7.015 | 6.832 | 6.902 | 496,811 | +0.01(+0.16%) |
May 04, 2004 | 6.659 | 6.951 | 6.659 | 6.891 | 561,668 | +0.21(+3.15%) |
May 03, 2004 | 6.697 | 6.746 | 6.557 | 6.681 | 1,235,449 | +0.01(+0.16%) |
Apr 30, 2004 | 6.805 | 6.934 | 6.632 | 6.670 | 556,665 | -0.14(-2.06%) |
Apr 29, 2004 | 6.832 | 6.999 | 6.810 | 6.810 | 366,724 | -0.03(-0.39%) |
Apr 28, 2004 | 7.037 | 7.053 | 6.832 | 6.837 | 265,917 | -0.23(-3.21%) |
Apr 27, 2004 | 7.075 | 7.134 | 7.005 | 7.064 | 316,320 | +0.03(+0.38%) |
Apr 26, 2004 | 6.853 | 7.075 | 6.805 | 7.037 | 638,757 | +0.19(+2.84%) |
Apr 23, 2004 | 6.951 | 6.999 | 6.762 | 6.843 | 577,790 | -0.11(-1.63%) |
Apr 22, 2004 | 6.880 | 7.085 | 6.880 | 6.956 | 821,470 | +0.02(+0.31%) |
Apr 21, 2004 | 7.075 | 7.112 | 6.875 | 6.934 | 676,189 | -0.13(-1.91%) |
Apr 20, 2004 | 7.258 | 7.258 | 7.021 | 7.069 | 702,132 | -0.17(-2.38%) |
Apr 19, 2004 | 7.220 | 7.285 | 7.112 | 7.242 | 322,436 | +0.06(+0.83%) |
Apr 16, 2004 | 7.258 | 7.339 | 7.166 | 7.183 | 355,976 | -0.03(-0.37%) |
Apr 15, 2004 | 7.328 | 7.328 | 7.161 | 7.210 | 226,261 | -0.08(-1.04%) |
Apr 14, 2004 | 7.210 | 7.393 | 7.112 | 7.285 | 590,576 | +0.13(+1.81%) |
Apr 13, 2004 | 7.506 | 7.663 | 7.150 | 7.156 | 1,022,159 | -0.13(-1.85%) |
Apr 12, 2004 | 7.199 | 7.425 | 7.129 | 7.291 | 376,916 | +0.15(+2.12%) |
Apr 08, 2004 | 7.210 | 7.280 | 7.129 | 7.139 | 363,574 | +0.00(+0.00%) |
Apr 07, 2004 | 7.115 | 7.210 | 7.112 | 7.139 | 904,118 | +0.03(+0.46%) |
Apr 06, 2004 | 7.042 | 7.177 | 7.037 | 7.107 | 1,412,789 | +0.03(+0.38%) |
Apr 05, 2004 | 7.085 | 7.129 | 6.988 | 7.080 | 477,168 | -0.04(-0.61%) |
Apr 02, 2004 | 6.929 | 7.220 | 6.891 | 7.123 | 1,279,181 | +0.19(+2.80%) |
Apr 01, 2004 | 6.794 | 7.042 | 6.794 | 6.929 | 823,323 | +0.18(+2.72%) |
Mar 31, 2004 | 6.713 | 6.891 | 6.713 | 6.746 | 568,154 | +0.03(+0.40%) |
Mar 30, 2004 | 6.675 | 6.746 | 6.605 | 6.719 | 181,972 | +0.08(+1.22%) |
Mar 29, 2004 | 6.692 | 6.692 | 6.611 | 6.638 | 475,871 | -0.07(-1.05%) |
Mar 26, 2004 | 6.659 | 6.708 | 6.578 | 6.708 | 411,754 | +0.05(+0.81%) |
Mar 25, 2004 | 6.492 | 6.708 | 6.492 | 6.654 | 252,389 | +0.15(+2.24%) |
Mar 24, 2004 | 6.729 | 6.729 | 6.492 | 6.508 | 441,589 | -0.16(-2.43%) |
Mar 23, 2004 | 6.692 | 6.772 | 6.519 | 6.670 | 397,856 | +0.01(+0.08%) |
Mar 22, 2004 | 6.697 | 6.697 | 6.557 | 6.665 | 538,505 | -0.06(-0.88%) |
Mar 19, 2004 | 6.789 | 6.929 | 6.670 | 6.724 | 654,878 | +0.00(+0.00%) |
Mar 18, 2004 | 6.772 | 6.789 | 6.638 | 6.724 | 305,758 | -0.08(-1.11%) |
Mar 17, 2004 | 6.584 | 6.805 | 6.557 | 6.799 | 371,357 | +0.25(+3.87%) |
Mar 16, 2004 | 6.600 | 6.746 | 6.513 | 6.546 | 543,323 | -0.02(-0.33%) |
Mar 15, 2004 | 6.821 | 6.837 | 6.508 | 6.567 | 594,839 | -0.28(-4.02%) |
Mar 12, 2004 | 6.530 | 6.880 | 6.476 | 6.843 | 932,470 | +0.31(+4.71%) |
Mar 11, 2004 | 6.497 | 6.713 | 6.476 | 6.535 | 600,027 | +0.03(+0.50%) |
Mar 10, 2004 | 6.643 | 6.692 | 6.465 | 6.503 | 548,882 | -0.15(-2.27%) |
Mar 09, 2004 | 6.670 | 6.719 | 6.546 | 6.654 | 417,499 | +0.01(+0.08%) |
Mar 08, 2004 | 6.567 | 6.756 | 6.557 | 6.648 | 429,729 | +0.03(+0.41%) |
Mar 05, 2004 | 6.621 | 6.794 | 6.589 | 6.621 | 294,454 | +0.00(+0.00%) |
Mar 04, 2004 | 6.616 | 6.700 | 6.551 | 6.621 | 729,928 | +0.05(+0.74%) |
Mar 03, 2004 | 6.643 | 6.692 | 6.530 | 6.573 | 458,266 | -0.12(-1.77%) |
Mar 02, 2004 | 6.772 | 6.945 | 6.621 | 6.692 | 920,425 | -0.06(-0.88%) |