Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.197 | 6.240 | 6.197 | 6.234 | 157,336 | +0.02(+0.30%) |
May 27, 2004 | 6.209 | 6.228 | 6.166 | 6.216 | 1,009,373 | +0.07(+1.21%) |
May 26, 2004 | 6.147 | 6.185 | 6.092 | 6.141 | 1,313,556 | +0.04(+0.61%) |
May 25, 2004 | 5.968 | 6.172 | 5.968 | 6.104 | 584,484 | +0.11(+1.86%) |
May 24, 2004 | 6.054 | 6.073 | 5.949 | 5.992 | 978,389 | +0.04(+0.62%) |
May 21, 2004 | 5.949 | 5.980 | 5.899 | 5.955 | 1,032,449 | +0.19(+3.33%) |
May 20, 2004 | 5.819 | 5.825 | 5.732 | 5.763 | 1,444,750 | -0.02(-0.43%) |
May 19, 2004 | 5.837 | 5.961 | 5.769 | 5.788 | 3,587,913 | +0.17(+2.98%) |
May 18, 2004 | 5.565 | 5.633 | 5.565 | 5.621 | 1,560,130 | +0.08(+1.45%) |
May 17, 2004 | 5.398 | 5.546 | 5.398 | 5.540 | 2,008,418 | -0.16(-2.83%) |
May 14, 2004 | 5.794 | 5.794 | 5.664 | 5.701 | 1,961,298 | -0.16(-2.75%) |
May 13, 2004 | 5.794 | 5.862 | 5.794 | 5.862 | 1,387,787 | -0.01(-0.11%) |
May 12, 2004 | 5.918 | 5.961 | 5.788 | 5.868 | 4,209,513 | -0.05(-0.84%) |
May 11, 2004 | 5.825 | 6.166 | 5.813 | 5.918 | 1,017,280 | +0.15(+2.69%) |
May 10, 2004 | 5.751 | 5.794 | 5.658 | 5.763 | 3,076,369 | -0.16(-2.72%) |
May 07, 2004 | 6.061 | 6.104 | 5.924 | 5.924 | 1,211,247 | -0.21(-3.43%) |
May 06, 2004 | 6.191 | 6.197 | 5.918 | 6.135 | 1,259,497 | -0.05(-0.80%) |
May 05, 2004 | 6.185 | 6.197 | 6.135 | 6.185 | 325,807 | -0.07(-1.09%) |
May 04, 2004 | 6.383 | 6.383 | 6.216 | 6.253 | 1,169,291 | +0.07(+1.20%) |
May 03, 2004 | 6.123 | 6.185 | 6.110 | 6.178 | 1,322,109 | +0.10(+1.63%) |
Apr 30, 2004 | 6.135 | 6.166 | 6.048 | 6.079 | 1,370,681 | -0.04(-0.61%) |
Apr 29, 2004 | 6.116 | 6.166 | 6.017 | 6.116 | 2,281,618 | +0.00(+0.00%) |
Apr 28, 2004 | 6.234 | 6.290 | 6.104 | 6.116 | 4,023,775 | -0.17(-2.66%) |
Apr 27, 2004 | 6.259 | 6.308 | 6.228 | 6.284 | 959,832 | +0.06(+0.90%) |
Apr 26, 2004 | 6.271 | 6.321 | 6.203 | 6.228 | 2,181,407 | -0.22(-3.37%) |
Apr 23, 2004 | 6.439 | 6.470 | 6.395 | 6.445 | 555,760 | +0.04(+0.58%) |
Apr 22, 2004 | 6.315 | 6.408 | 6.290 | 6.408 | 1,026,801 | +0.06(+0.98%) |
Apr 21, 2004 | 6.327 | 6.377 | 6.246 | 6.346 | 884,794 | -0.01(-0.20%) |
Apr 20, 2004 | 6.408 | 6.476 | 6.358 | 6.358 | 752,955 | -0.13(-2.01%) |
Apr 19, 2004 | 6.414 | 6.494 | 6.395 | 6.488 | 500,894 | -0.01(-0.10%) |
Apr 16, 2004 | 6.525 | 6.544 | 6.395 | 6.494 | 573,995 | +0.01(+0.10%) |
Apr 15, 2004 | 6.451 | 7.021 | 6.389 | 6.488 | 623,213 | -0.06(-0.85%) |
Apr 14, 2004 | 6.600 | 6.631 | 6.525 | 6.544 | 887,538 | -0.17(-2.49%) |
Apr 13, 2004 | 6.841 | 6.848 | 6.699 | 6.711 | 1,063,754 | -0.06(-0.82%) |
Apr 12, 2004 | 6.736 | 6.767 | 6.693 | 6.767 | 352,756 | +0.04(+0.65%) |
Apr 08, 2004 | 6.773 | 6.792 | 6.705 | 6.724 | 524,131 | -0.01(-0.09%) |
Apr 07, 2004 | 6.767 | 6.786 | 6.686 | 6.730 | 472,654 | -0.02(-0.28%) |
Apr 06, 2004 | 6.798 | 6.798 | 6.730 | 6.748 | 521,872 | -0.03(-0.46%) |
Apr 05, 2004 | 6.742 | 6.786 | 6.680 | 6.779 | 1,232,871 | +0.11(+1.67%) |
Apr 02, 2004 | 6.736 | 6.736 | 6.643 | 6.668 | 967,416 | +0.07(+1.13%) |
Apr 01, 2004 | 6.606 | 6.649 | 6.563 | 6.594 | 682,274 | +0.02(+0.38%) |
Mar 31, 2004 | 6.563 | 6.569 | 6.494 | 6.569 | 646,934 | +0.00(+0.00%) |
Mar 30, 2004 | 6.507 | 6.581 | 6.507 | 6.569 | 664,685 | +0.11(+1.63%) |
Mar 29, 2004 | 6.476 | 6.507 | 6.445 | 6.463 | 786,358 | +0.02(+0.29%) |
Mar 26, 2004 | 6.451 | 6.457 | 6.395 | 6.445 | 656,616 | -0.10(-1.52%) |
Mar 25, 2004 | 6.445 | 6.556 | 6.414 | 6.544 | 912,873 | +0.07(+1.05%) |
Mar 24, 2004 | 6.501 | 6.525 | 6.457 | 6.476 | 728,265 | +0.06(+0.97%) |
Mar 23, 2004 | 6.563 | 6.563 | 6.414 | 6.414 | 458,292 | +0.11(+1.77%) |
Mar 22, 2004 | 6.364 | 6.401 | 6.259 | 6.302 | 1,389,562 | -0.15(-2.31%) |
Mar 19, 2004 | 6.563 | 6.569 | 6.451 | 6.451 | 352,917 | -0.09(-1.33%) |
Mar 18, 2004 | 6.550 | 6.563 | 6.451 | 6.538 | 782,808 | -0.09(-1.31%) |
Mar 17, 2004 | 6.507 | 6.631 | 6.507 | 6.625 | 870,271 | +0.12(+1.81%) |
Mar 16, 2004 | 6.525 | 6.532 | 6.463 | 6.507 | 598,200 | +0.12(+1.94%) |
Mar 15, 2004 | 6.383 | 6.470 | 6.370 | 6.383 | 1,508,169 | -0.20(-3.10%) |
Mar 12, 2004 | 6.445 | 6.594 | 6.445 | 6.587 | 824,603 | +0.18(+2.80%) |
Mar 11, 2004 | 6.482 | 6.600 | 6.401 | 6.408 | 2,061,025 | -0.14(-2.08%) |
Mar 10, 2004 | 6.637 | 6.662 | 6.513 | 6.544 | 1,330,984 | -0.14(-2.04%) |
Mar 09, 2004 | 6.755 | 6.779 | 6.662 | 6.680 | 676,949 | -0.09(-1.28%) |
Mar 08, 2004 | 6.792 | 6.879 | 6.761 | 6.767 | 1,232,709 | -0.09(-1.27%) |
Mar 05, 2004 | 6.810 | 6.872 | 6.786 | 6.854 | 1,882,387 | -0.01(-0.18%) |
Mar 04, 2004 | 6.835 | 6.872 | 6.792 | 6.866 | 724,715 | +0.07(+1.00%) |
Mar 03, 2004 | 6.817 | 6.860 | 6.724 | 6.798 | 1,111,843 | -0.06(-0.90%) |
Mar 02, 2004 | 6.953 | 6.953 | 6.829 | 6.860 | 1,360,031 | -0.15(-2.21%) |