Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5801 | 5851 | 5791 | 5839 | 0 | +97.92(+1.71%) |
Jun 29, 2004 | 5673 | 5742 | 5652 | 5742 | 0 | +31.68(+0.55%) |
Jun 28, 2004 | 5807 | 5807 | 5681 | 5710 | 0 | -92.71(-1.60%) |
Jun 25, 2004 | 5767 | 5828 | 5754 | 5803 | 0 | +23.46(+0.41%) |
Jun 24, 2004 | 5766 | 5800 | 5720 | 5779 | 0 | +49.79(+0.87%) |
Jun 23, 2004 | 5592 | 5758 | 5592 | 5729 | 0 | +172.76(+3.11%) |
Jun 22, 2004 | 5667 | 5667 | 5542 | 5557 | 2,546,800 | +0.00(+0.00%) |
Jun 21, 2004 | 5667 | 5667 | 5542 | 5557 | 0 | -12.75(-0.23%) |
Jun 18, 2004 | 5629 | 5632 | 5551 | 5569 | 0 | -95.06(-1.68%) |
Jun 17, 2004 | 5558 | 5710 | 5558 | 5664 | 0 | +104.19(+1.87%) |
Jun 16, 2004 | 5722 | 5722 | 5527 | 5560 | 0 | -86.33(-1.53%) |
Jun 15, 2004 | 5546 | 5646 | 5514 | 5646 | 0 | +72.41(+1.30%) |
Jun 14, 2004 | 5753 | 5783 | 5561 | 5574 | 0 | -160.99(-2.81%) |
Jun 11, 2004 | 5807 | 5828 | 5728 | 5735 | 0 | -132.44(-2.26%) |
Jun 10, 2004 | 5916 | 5939 | 5834 | 5868 | 0 | -98.19(-1.65%) |
Jun 09, 2004 | 5972 | 6010 | 5949 | 5966 | 0 | -21.06(-0.35%) |
Jun 08, 2004 | 6005 | 6010 | 5938 | 5987 | 0 | +50.94(+0.86%) |
Jun 07, 2004 | 5803 | 5938 | 5794 | 5936 | 0 | +210.93(+3.68%) |
Jun 04, 2004 | 5667 | 5734 | 5630 | 5725 | 0 | +53.44(+0.94%) |
Jun 03, 2004 | 5906 | 5920 | 5671 | 5671 | 0 | -204.22(-3.48%) |
Jun 02, 2004 | 5908 | 5946 | 5875 | 5876 | 0 | -110.53(-1.85%) |
Jun 01, 2004 | 5991 | 6000 | 5895 | 5986 | 0 | +8.36(+0.14%) |
May 31, 2004 | 6106 | 6106 | 5978 | 5978 | 0 | -159.42(-2.60%) |
May 28, 2004 | 6087 | 6137 | 6036 | 6137 | 0 | +104.21(+1.73%) |
May 27, 2004 | 6069 | 6075 | 6001 | 6033 | 0 | +5.78(+0.10%) |
May 26, 2004 | 6099 | 6116 | 6027 | 6027 | 0 | +68.89(+1.16%) |
May 25, 2004 | 5917 | 6021 | 5917 | 5958 | 0 | +16.30(+0.27%) |
May 24, 2004 | 5927 | 6022 | 5874 | 5942 | 0 | -22.86(-0.38%) |
May 21, 2004 | 5836 | 5993 | 5806 | 5965 | 0 | +149.61(+2.57%) |
May 20, 2004 | 5780 | 5926 | 5728 | 5815 | 0 | -45.25(-0.77%) |
May 19, 2004 | 5690 | 5862 | 5685 | 5861 | 0 | +302.90(+5.45%) |
May 18, 2004 | 5501 | 5613 | 5461 | 5558 | 0 | +74.72(+1.36%) |
May 17, 2004 | 5633 | 5633 | 5451 | 5483 | 0 | -294.36(-5.10%) |
May 14, 2004 | 5930 | 5935 | 5777 | 5777 | 0 | -140.77(-2.38%) |
May 13, 2004 | 5929 | 5971 | 5879 | 5918 | 0 | -40.70(-0.68%) |
May 12, 2004 | 5971 | 6027 | 5951 | 5959 | 0 | +72.43(+1.23%) |
May 11, 2004 | 5856 | 5891 | 5704 | 5886 | 0 | +61.31(+1.05%) |
May 10, 2004 | 5930 | 5930 | 5804 | 5825 | 0 | -215.21(-3.56%) |
May 07, 2004 | 5893 | 6040 | 5890 | 6040 | 0 | +130.47(+2.21%) |
May 06, 2004 | 5941 | 6000 | 5819 | 5910 | 0 | +55.56(+0.95%) |
May 05, 2004 | 6191 | 6191 | 5854 | 5854 | 0 | -333.92(-5.40%) |
May 04, 2004 | 6110 | 6192 | 6068 | 6188 | 0 | +158.38(+2.63%) |
May 03, 2004 | 6103 | 6124 | 5987 | 6030 | 0 | -88.04(-1.44%) |
Apr 30, 2004 | 6331 | 6343 | 6024 | 6118 | 0 | -284.40(-4.44%) |
Apr 29, 2004 | 6485 | 6516 | 6354 | 6402 | 0 | -172.54(-2.62%) |
Apr 28, 2004 | 6636 | 6673 | 6557 | 6575 | 0 | -72.05(-1.08%) |
Apr 27, 2004 | 6718 | 6720 | 6583 | 6647 | 0 | -63.90(-0.95%) |
Apr 26, 2004 | 6753 | 6776 | 6705 | 6711 | 0 | -37.40(-0.55%) |
Apr 23, 2004 | 6791 | 6807 | 6695 | 6748 | 0 | +16.01(+0.24%) |
Apr 22, 2004 | 6868 | 6912 | 6679 | 6732 | 0 | -78.16(-1.15%) |
Apr 21, 2004 | 6802 | 6845 | 6792 | 6810 | 0 | +10.28(+0.15%) |
Apr 20, 2004 | 6838 | 6857 | 6791 | 6800 | 0 | +20.79(+0.31%) |
Apr 19, 2004 | 6852 | 6871 | 6767 | 6779 | 0 | -39.02(-0.57%) |
Apr 16, 2004 | 6750 | 6841 | 6729 | 6818 | 0 | +81.41(+1.21%) |
Apr 15, 2004 | 6905 | 6916 | 6737 | 6737 | 0 | -143.39(-2.08%) |
Apr 14, 2004 | 6772 | 6880 | 6772 | 6880 | 0 | +85.85(+1.26%) |
Apr 13, 2004 | 6824 | 6839 | 6767 | 6794 | 0 | +16.55(+0.24%) |
Apr 12, 2004 | 6701 | 6802 | 6701 | 6778 | 0 | +157.42(+2.38%) |
Apr 09, 2004 | 6650 | 6662 | 6608 | 6620 | 0 | -52.50(-0.79%) |
Apr 08, 2004 | 6667 | 6690 | 6647 | 6673 | 0 | +26.12(+0.39%) |
Apr 07, 2004 | 6642 | 6657 | 6607 | 6647 | 0 | +11.20(+0.17%) |
Apr 06, 2004 | 6716 | 6745 | 6627 | 6636 | 0 | -47.19(-0.71%) |
Apr 05, 2004 | 6627 | 6685 | 6555 | 6683 | 0 | +137.19(+2.10%) |
Apr 02, 2004 | 6567 | 6582 | 6527 | 6546 | 0 | +22.05(+0.34%) |