Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.173 | 7.233 | 7.082 | 7.095 | 1,073,853 | -0.08(-1.06%) |
May 27, 2004 | 7.177 | 7.368 | 7.125 | 7.170 | 2,067,871 | -0.06(-0.78%) |
May 26, 2004 | 7.079 | 7.227 | 7.079 | 7.227 | 2,402,440 | +0.12(+1.68%) |
May 25, 2004 | 6.791 | 7.151 | 6.791 | 7.108 | 1,554,479 | +0.32(+4.66%) |
May 24, 2004 | 6.770 | 6.908 | 6.750 | 6.791 | 792,814 | +0.03(+0.45%) |
May 21, 2004 | 6.566 | 6.800 | 6.566 | 6.761 | 1,814,059 | +0.19(+2.90%) |
May 20, 2004 | 6.752 | 6.774 | 6.564 | 6.570 | 1,823,058 | -0.21(-3.07%) |
May 19, 2004 | 6.861 | 6.975 | 6.754 | 6.778 | 1,585,860 | -0.03(-0.51%) |
May 18, 2004 | 6.696 | 6.826 | 6.674 | 6.813 | 1,503,948 | +0.13(+1.95%) |
May 17, 2004 | 6.722 | 6.791 | 6.510 | 6.683 | 1,575,246 | -0.08(-1.15%) |
May 14, 2004 | 6.705 | 6.867 | 6.687 | 6.761 | 1,285,208 | -0.09(-1.27%) |
May 13, 2004 | 6.590 | 6.850 | 6.572 | 6.848 | 2,101,789 | +0.21(+3.20%) |
May 12, 2004 | 6.566 | 6.668 | 6.423 | 6.635 | 1,762,374 | +0.06(+0.92%) |
May 11, 2004 | 6.497 | 6.635 | 6.497 | 6.575 | 1,721,303 | +0.10(+1.61%) |
May 10, 2004 | 6.588 | 6.588 | 6.254 | 6.471 | 1,990,112 | -0.11(-1.71%) |
May 07, 2004 | 6.865 | 6.908 | 6.559 | 6.583 | 2,656,021 | -0.35(-5.03%) |
May 06, 2004 | 6.934 | 6.980 | 6.802 | 6.932 | 1,002,555 | -0.02(-0.34%) |
May 05, 2004 | 6.867 | 6.999 | 6.783 | 6.956 | 1,001,632 | +0.11(+1.68%) |
May 04, 2004 | 6.837 | 7.004 | 6.774 | 6.841 | 1,389,963 | -0.06(-0.88%) |
May 03, 2004 | 6.828 | 6.902 | 6.754 | 6.902 | 1,832,287 | +0.04(+0.60%) |
Apr 30, 2004 | 6.967 | 6.995 | 6.845 | 6.861 | 1,110,078 | -0.08(-1.19%) |
Apr 29, 2004 | 6.967 | 7.144 | 6.880 | 6.943 | 1,481,797 | -0.01(-0.19%) |
Apr 28, 2004 | 7.086 | 7.110 | 6.954 | 6.956 | 1,632,007 | -0.19(-2.67%) |
Apr 27, 2004 | 7.099 | 7.220 | 7.064 | 7.147 | 1,088,389 | +0.05(+0.70%) |
Apr 26, 2004 | 7.151 | 7.253 | 7.036 | 7.097 | 1,089,312 | -0.06(-0.82%) |
Apr 23, 2004 | 7.168 | 7.168 | 7.043 | 7.155 | 1,553,556 | -0.04(-0.51%) |
Apr 22, 2004 | 7.092 | 7.194 | 7.021 | 7.192 | 1,522,637 | +0.14(+2.03%) |
Apr 21, 2004 | 6.956 | 7.064 | 6.913 | 7.049 | 1,804,137 | +0.11(+1.53%) |
Apr 20, 2004 | 6.956 | 7.097 | 6.902 | 6.943 | 2,215,081 | +0.02(+0.34%) |
Apr 19, 2004 | 6.813 | 6.949 | 6.800 | 6.919 | 2,257,306 | +0.07(+0.95%) |
Apr 16, 2004 | 6.570 | 6.900 | 6.559 | 6.854 | 3,894,390 | +0.24(+3.70%) |
Apr 15, 2004 | 6.642 | 6.876 | 6.458 | 6.609 | 3,030,047 | +0.05(+0.79%) |
Apr 14, 2004 | 6.566 | 6.785 | 6.451 | 6.557 | 6,490,881 | +0.26(+4.17%) |
Apr 13, 2004 | 6.436 | 6.527 | 6.267 | 6.295 | 1,149,304 | -0.11(-1.73%) |
Apr 12, 2004 | 6.481 | 6.497 | 6.343 | 6.406 | 1,211,142 | -0.04(-0.64%) |
Apr 08, 2004 | 6.481 | 6.598 | 6.395 | 6.447 | 944,409 | -0.09(-1.39%) |
Apr 07, 2004 | 6.611 | 6.618 | 6.393 | 6.538 | 1,357,199 | -0.06(-0.89%) |
Apr 06, 2004 | 6.332 | 6.689 | 6.299 | 6.596 | 2,657,405 | +0.26(+4.18%) |
Apr 05, 2004 | 6.284 | 6.349 | 6.202 | 6.332 | 1,243,445 | +0.07(+1.11%) |
Apr 02, 2004 | 6.163 | 6.325 | 6.163 | 6.263 | 2,578,724 | +0.12(+1.98%) |
Apr 01, 2004 | 6.133 | 6.202 | 6.093 | 6.141 | 1,631,546 | +0.04(+0.64%) |
Mar 31, 2004 | 6.078 | 6.122 | 6.002 | 6.102 | 1,733,762 | +0.03(+0.57%) |
Mar 30, 2004 | 6.089 | 6.165 | 6.015 | 6.067 | 1,271,364 | -0.07(-1.06%) |
Mar 29, 2004 | 6.002 | 6.133 | 5.961 | 6.133 | 1,237,907 | +0.16(+2.76%) |
Mar 26, 2004 | 5.968 | 6.024 | 5.916 | 5.968 | 1,926,890 | +0.04(+0.66%) |
Mar 25, 2004 | 5.816 | 5.935 | 5.721 | 5.929 | 2,132,016 | +0.18(+3.05%) |
Mar 24, 2004 | 5.721 | 5.833 | 5.677 | 5.753 | 1,262,596 | -0.01(-0.19%) |
Mar 23, 2004 | 5.662 | 5.777 | 5.649 | 5.764 | 1,044,087 | +0.11(+2.03%) |
Mar 22, 2004 | 5.831 | 5.842 | 5.634 | 5.649 | 1,065,315 | -0.15(-2.65%) |
Mar 19, 2004 | 5.805 | 5.927 | 5.734 | 5.803 | 2,434,051 | -0.10(-1.76%) |
Mar 18, 2004 | 5.920 | 5.948 | 5.732 | 5.907 | 2,379,136 | +0.03(+0.48%) |
Mar 17, 2004 | 5.779 | 5.959 | 5.749 | 5.879 | 1,323,972 | +0.13(+2.22%) |
Mar 16, 2004 | 5.818 | 5.851 | 5.654 | 5.751 | 3,008,588 | -0.10(-1.70%) |
Mar 15, 2004 | 6.039 | 6.039 | 5.849 | 5.851 | 971,174 | -0.17(-2.77%) |
Mar 12, 2004 | 5.851 | 6.018 | 5.820 | 6.018 | 1,222,678 | +0.16(+2.66%) |
Mar 11, 2004 | 5.721 | 6.037 | 5.714 | 5.862 | 1,743,453 | +0.11(+1.88%) |
Mar 10, 2004 | 5.829 | 5.905 | 5.742 | 5.753 | 921,104 | -0.08(-1.45%) |
Mar 09, 2004 | 5.950 | 5.959 | 5.825 | 5.838 | 735,130 | -0.09(-1.46%) |
Mar 08, 2004 | 5.901 | 5.924 | 5.738 | 5.924 | 1,001,632 | +0.02(+0.37%) |
Mar 05, 2004 | 5.922 | 6.022 | 5.829 | 5.903 | 1,245,752 | -0.01(-0.22%) |
Mar 04, 2004 | 6.048 | 6.054 | 5.862 | 5.916 | 1,651,158 | -0.15(-2.47%) |
Mar 03, 2004 | 6.031 | 6.067 | 5.851 | 6.065 | 842,423 | +0.01(+0.14%) |
Mar 02, 2004 | 6.013 | 6.128 | 5.950 | 6.057 | 1,131,999 | +0.03(+0.47%) |