Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.210 | 5.370 | 5.150 | 5.190 | 27,700 | -0.17(-3.17%) |
Aug 30, 2004 | 5.470 | 5.490 | 5.150 | 5.360 | 13,200 | -0.09(-1.65%) |
Aug 27, 2004 | 5.350 | 5.600 | 5.300 | 5.450 | 71,500 | -0.05(-0.91%) |
Aug 26, 2004 | 5.600 | 5.700 | 5.160 | 5.500 | 25,500 | -0.21(-3.68%) |
Aug 25, 2004 | 5.680 | 5.830 | 5.580 | 5.710 | 48,500 | +0.01(+0.18%) |
Aug 24, 2004 | 5.850 | 5.900 | 5.650 | 5.700 | 67,400 | -0.16(-2.73%) |
Aug 23, 2004 | 5.900 | 5.920 | 5.820 | 5.860 | 24,491 | -0.11(-1.84%) |
Aug 20, 2004 | 5.882 | 6.140 | 5.880 | 5.970 | 26,100 | +0.08(+1.36%) |
Aug 19, 2004 | 5.900 | 6.079 | 5.890 | 5.890 | 26,800 | -0.09(-1.51%) |
Aug 18, 2004 | 6.000 | 6.150 | 5.940 | 5.980 | 29,500 | +0.07(+1.18%) |
Aug 17, 2004 | 6.000 | 6.020 | 5.910 | 5.910 | 40,500 | -0.04(-0.67%) |
Aug 16, 2004 | 6.000 | 6.037 | 5.900 | 5.950 | 35,200 | -0.06(-1.00%) |
Aug 13, 2004 | 5.990 | 6.160 | 5.940 | 6.010 | 29,200 | +0.01(+0.17%) |
Aug 12, 2004 | 5.960 | 6.020 | 5.950 | 6.000 | 26,900 | -0.02(-0.33%) |
Aug 11, 2004 | 6.090 | 6.160 | 5.910 | 6.020 | 32,200 | -0.07(-1.15%) |
Aug 10, 2004 | 6.000 | 6.100 | 5.910 | 6.090 | 29,100 | -0.02(-0.33%) |
Aug 09, 2004 | 6.170 | 6.190 | 5.980 | 6.110 | 36,600 | -0.29(-4.53%) |
Aug 06, 2004 | 6.280 | 6.450 | 6.100 | 6.400 | 4,600 | +0.09(+1.43%) |
Aug 05, 2004 | 6.720 | 6.770 | 6.300 | 6.310 | 5,100 | -0.04(-0.63%) |
Aug 04, 2004 | 6.350 | 6.440 | 6.330 | 6.350 | 9,700 | -0.10(-1.55%) |
Aug 03, 2004 | 6.500 | 6.700 | 6.350 | 6.450 | 25,700 | -0.15(-2.27%) |
Aug 02, 2004 | 6.790 | 6.790 | 6.270 | 6.600 | 28,600 | -0.13(-1.93%) |
Jul 30, 2004 | 6.750 | 6.750 | 6.400 | 6.730 | 33,100 | +0.05(+0.75%) |
Jul 29, 2004 | 6.520 | 6.800 | 6.191 | 6.680 | 101,800 | +0.29(+4.54%) |
Jul 28, 2004 | 6.410 | 6.500 | 6.050 | 6.390 | 64,500 | +0.17(+2.73%) |
Jul 27, 2004 | 6.120 | 6.300 | 5.860 | 6.220 | 36,700 | +0.19(+3.12%) |
Jul 26, 2004 | 6.150 | 6.250 | 6.000 | 6.032 | 6,400 | -0.31(-4.86%) |
Jul 23, 2004 | 6.170 | 6.340 | 5.900 | 6.340 | 79,300 | +0.34(+5.67%) |
Jul 22, 2004 | 6.000 | 6.290 | 5.640 | 6.000 | 38,800 | -0.17(-2.76%) |
Jul 21, 2004 | 6.040 | 6.400 | 6.040 | 6.170 | 21,100 | -0.12(-1.91%) |
Jul 20, 2004 | 6.160 | 6.350 | 5.930 | 6.290 | 53,300 | +0.13(+2.11%) |
Jul 19, 2004 | 6.380 | 6.710 | 6.030 | 6.160 | 161,200 | +0.14(+2.33%) |
Jul 16, 2004 | 6.070 | 6.100 | 5.860 | 6.020 | 37,700 | +0.18(+3.08%) |
Jul 15, 2004 | 6.450 | 6.450 | 5.350 | 5.840 | 125,700 | -0.58(-9.03%) |
Jul 14, 2004 | 6.750 | 6.750 | 6.390 | 6.420 | 18,300 | -0.33(-4.89%) |
Jul 13, 2004 | 6.900 | 6.950 | 6.610 | 6.750 | 35,900 | -0.11(-1.60%) |
Jul 12, 2004 | 7.100 | 7.240 | 6.850 | 6.860 | 51,700 | -0.27(-3.79%) |
Jul 09, 2004 | 7.390 | 7.390 | 7.110 | 7.130 | 5,300 | +0.03(+0.42%) |
Jul 08, 2004 | 7.500 | 7.500 | 7.100 | 7.100 | 53,300 | -0.11(-1.53%) |
Jul 07, 2004 | 7.370 | 7.440 | 7.180 | 7.210 | 98,700 | -0.28(-3.74%) |
Jul 06, 2004 | 7.500 | 7.500 | 7.200 | 7.490 | 80,600 | +0.08(+1.08%) |
Jul 02, 2004 | 7.400 | 7.700 | 7.400 | 7.410 | 28,600 | +0.15(+2.07%) |
Jul 01, 2004 | 7.300 | 7.620 | 7.170 | 7.260 | 15,800 | -0.05(-0.68%) |
Jun 30, 2004 | 7.300 | 7.350 | 7.220 | 7.310 | 40,000 | +0.01(+0.14%) |
Jun 29, 2004 | 7.330 | 7.700 | 7.250 | 7.300 | 93,000 | -0.20(-2.67%) |
Jun 28, 2004 | 7.680 | 7.680 | 7.200 | 7.500 | 146,700 | -0.38(-4.82%) |
Jun 25, 2004 | 7.940 | 8.100 | 7.550 | 7.880 | 7,800 | -0.12(-1.50%) |
Jun 24, 2004 | 8.100 | 8.200 | 8.000 | 8.000 | 17,500 | -0.14(-1.72%) |
Jun 23, 2004 | 7.750 | 8.410 | 7.750 | 8.140 | 23,500 | -0.06(-0.73%) |
Jun 22, 2004 | 7.250 | 8.220 | 7.250 | 8.200 | 21,100 | +0.94(+12.95%) |
Jun 21, 2004 | 7.260 | 7.360 | 7.260 | 7.260 | 40,700 | -0.06(-0.82%) |
Jun 18, 2004 | 7.410 | 7.410 | 7.300 | 7.320 | 2,900 | +0.02(+0.27%) |
Jun 17, 2004 | 7.350 | 7.400 | 7.280 | 7.300 | 106,100 | -0.10(-1.35%) |
Jun 16, 2004 | 7.400 | 7.500 | 7.400 | 7.400 | 900 | -0.16(-2.13%) |
Jun 15, 2004 | 7.450 | 7.630 | 7.300 | 7.561 | 2,100 | -0.18(-2.31%) |
Jun 14, 2004 | 7.300 | 7.740 | 7.300 | 7.740 | 6,200 | +0.15(+1.98%) |
Jun 10, 2004 | 7.490 | 7.590 | 7.420 | 7.590 | 8,300 | +0.27(+3.69%) |
Jun 09, 2004 | 7.500 | 7.500 | 7.320 | 7.320 | 4,900 | -0.44(-5.67%) |
Jun 08, 2004 | 7.780 | 7.800 | 7.270 | 7.760 | 1,500 | +0.32(+4.30%) |
Jun 07, 2004 | 7.460 | 7.800 | 7.250 | 7.440 | 8,900 | -0.03(-0.40%) |
Jun 04, 2004 | 7.880 | 7.880 | 7.470 | 7.470 | 122,300 | -0.23(-2.99%) |
Jun 03, 2004 | 7.880 | 7.880 | 7.590 | 7.700 | 9,600 | -0.10(-1.28%) |
Jun 02, 2004 | 7.760 | 7.860 | 7.570 | 7.800 | 9,700 | -0.06(-0.76%) |