Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.947 | 5.951 | 5.926 | 5.947 | 74,123 | +0.02(+0.29%) |
Aug 30, 2004 | 5.904 | 5.930 | 5.900 | 5.930 | 49,962 | +0.03(+0.51%) |
Aug 27, 2004 | 5.900 | 5.900 | 5.862 | 5.900 | 83,036 | +0.01(+0.22%) |
Aug 26, 2004 | 5.896 | 5.896 | 5.875 | 5.887 | 56,765 | +0.00(+0.00%) |
Aug 25, 2004 | 5.870 | 5.892 | 5.862 | 5.887 | 95,234 | +0.00(+0.07%) |
Aug 24, 2004 | 5.862 | 5.883 | 5.858 | 5.883 | 93,123 | +0.01(+0.15%) |
Aug 23, 2004 | 5.875 | 5.875 | 5.858 | 5.875 | 57,234 | +0.02(+0.29%) |
Aug 20, 2004 | 5.862 | 5.883 | 5.845 | 5.858 | 154,814 | -0.00(-0.07%) |
Aug 19, 2004 | 5.841 | 5.866 | 5.836 | 5.862 | 80,456 | +0.01(+0.22%) |
Aug 18, 2004 | 5.858 | 5.858 | 5.828 | 5.849 | 107,197 | -0.00(-0.07%) |
Aug 17, 2004 | 5.815 | 5.853 | 5.815 | 5.853 | 80,925 | +0.03(+0.59%) |
Aug 16, 2004 | 5.815 | 5.828 | 5.806 | 5.819 | 53,481 | +0.00(+0.07%) |
Aug 13, 2004 | 5.819 | 5.819 | 5.794 | 5.815 | 104,147 | +0.00(+0.00%) |
Aug 12, 2004 | 5.815 | 5.815 | 5.802 | 5.815 | 34,950 | +0.01(+0.22%) |
Aug 11, 2004 | 5.836 | 5.836 | 5.785 | 5.802 | 108,135 | -0.06(-1.02%) |
Aug 10, 2004 | 5.909 | 5.909 | 5.815 | 5.862 | 96,172 | -0.05(-0.79%) |
Aug 09, 2004 | 5.904 | 5.926 | 5.845 | 5.909 | 162,085 | +0.01(+0.22%) |
Aug 06, 2004 | 5.892 | 5.913 | 5.883 | 5.896 | 108,135 | +0.03(+0.44%) |
Aug 05, 2004 | 5.862 | 5.870 | 5.849 | 5.870 | 73,419 | +0.01(+0.15%) |
Aug 04, 2004 | 5.841 | 5.887 | 5.841 | 5.862 | 105,789 | -0.02(-0.36%) |
Aug 03, 2004 | 5.832 | 5.883 | 5.832 | 5.883 | 292,739 | +0.06(+1.02%) |
Aug 02, 2004 | 5.828 | 5.832 | 5.819 | 5.823 | 61,222 | +0.01(+0.15%) |
Jul 30, 2004 | 5.802 | 5.819 | 5.781 | 5.815 | 30,024 | +0.03(+0.59%) |
Jul 29, 2004 | 5.781 | 5.789 | 5.768 | 5.781 | 128,073 | +0.00(+0.00%) |
Jul 28, 2004 | 5.789 | 5.789 | 5.764 | 5.781 | 55,357 | -0.00(-0.07%) |
Jul 27, 2004 | 5.806 | 5.806 | 5.755 | 5.785 | 32,839 | -0.02(-0.29%) |
Jul 26, 2004 | 5.862 | 5.870 | 5.755 | 5.802 | 129,246 | -0.06(-0.95%) |
Jul 23, 2004 | 5.777 | 5.862 | 5.734 | 5.858 | 201,023 | +0.11(+1.93%) |
Jul 22, 2004 | 5.653 | 5.798 | 5.653 | 5.747 | 313,147 | +0.07(+1.28%) |
Jul 21, 2004 | 5.755 | 5.755 | 5.674 | 5.674 | 130,184 | -0.04(-0.75%) |
Jul 20, 2004 | 5.734 | 5.734 | 5.713 | 5.717 | 187,419 | -0.03(-0.52%) |
Jul 19, 2004 | 5.738 | 5.755 | 5.691 | 5.747 | 106,728 | +0.01(+0.22%) |
Jul 16, 2004 | 5.704 | 5.734 | 5.679 | 5.734 | 130,653 | +0.03(+0.52%) |
Jul 15, 2004 | 5.691 | 5.725 | 5.684 | 5.704 | 105,086 | +0.02(+0.38%) |
Jul 14, 2004 | 5.700 | 5.700 | 5.683 | 5.683 | 147,542 | -0.01(-0.15%) |
Jul 13, 2004 | 5.700 | 5.717 | 5.687 | 5.691 | 46,678 | +0.01(+0.15%) |
Jul 12, 2004 | 5.683 | 5.696 | 5.683 | 5.683 | 53,481 | +0.01(+0.23%) |
Jul 09, 2004 | 5.636 | 5.670 | 5.636 | 5.670 | 49,259 | +0.03(+0.53%) |
Jul 08, 2004 | 5.606 | 5.644 | 5.606 | 5.640 | 43,394 | +0.01(+0.23%) |
Jul 07, 2004 | 5.627 | 5.627 | 5.593 | 5.627 | 64,271 | +0.01(+0.15%) |
Jul 06, 2004 | 5.649 | 5.653 | 5.606 | 5.619 | 92,419 | -0.04(-0.75%) |
Jul 02, 2004 | 5.572 | 5.670 | 5.572 | 5.661 | 136,752 | +0.11(+2.00%) |
Jul 01, 2004 | 5.542 | 5.551 | 5.508 | 5.551 | 104,851 | +0.05(+0.85%) |
Jun 30, 2004 | 5.482 | 5.521 | 5.470 | 5.504 | 89,135 | +0.02(+0.39%) |
Jun 29, 2004 | 5.478 | 5.495 | 5.465 | 5.482 | 31,431 | +0.00(+0.08%) |
Jun 28, 2004 | 5.512 | 5.512 | 5.461 | 5.478 | 36,123 | +0.01(+0.16%) |
Jun 25, 2004 | 5.470 | 5.499 | 5.465 | 5.470 | 77,876 | -0.02(-0.39%) |
Jun 24, 2004 | 5.457 | 5.499 | 5.453 | 5.491 | 45,506 | +0.04(+0.70%) |
Jun 23, 2004 | 5.474 | 5.487 | 5.448 | 5.453 | 106,258 | -0.03(-0.62%) |
Jun 22, 2004 | 5.499 | 5.499 | 5.465 | 5.487 | 122,913 | +0.00(+0.08%) |
Jun 21, 2004 | 5.521 | 5.521 | 5.478 | 5.482 | 69,431 | -0.01(-0.23%) |
Jun 18, 2004 | 5.499 | 5.508 | 5.457 | 5.495 | 78,814 | +0.02(+0.31%) |
Jun 17, 2004 | 5.563 | 5.563 | 5.478 | 5.478 | 65,678 | -0.03(-0.62%) |
Jun 16, 2004 | 5.563 | 5.563 | 5.487 | 5.512 | 100,394 | -0.03(-0.46%) |
Jun 15, 2004 | 5.504 | 5.542 | 5.487 | 5.538 | 107,666 | +0.03(+0.62%) |
Jun 14, 2004 | 5.551 | 5.551 | 5.470 | 5.504 | 87,493 | -0.03(-0.46%) |
Jun 10, 2004 | 5.529 | 5.546 | 5.504 | 5.529 | 99,925 | +0.00(+0.08%) |
Jun 09, 2004 | 5.619 | 5.619 | 5.521 | 5.525 | 99,691 | -0.10(-1.82%) |
Jun 08, 2004 | 5.627 | 5.632 | 5.606 | 5.627 | 83,975 | +0.01(+0.23%) |
Jun 07, 2004 | 5.606 | 5.627 | 5.585 | 5.615 | 73,888 | +0.02(+0.38%) |
Jun 04, 2004 | 5.551 | 5.593 | 5.551 | 5.593 | 78,345 | +0.06(+1.00%) |
Jun 03, 2004 | 5.555 | 5.559 | 5.517 | 5.538 | 101,098 | -0.01(-0.15%) |
Jun 02, 2004 | 5.568 | 5.576 | 5.542 | 5.546 | 177,801 | +0.02(+0.39%) |