Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.076 | 5.090 | 5.024 | 5.066 | 222,004 | +0.00(+0.00%) |
Aug 30, 2004 | 5.029 | 5.073 | 5.020 | 5.066 | 167,529 | +0.01(+0.28%) |
Aug 27, 2004 | 5.008 | 5.083 | 5.008 | 5.052 | 137,691 | +0.03(+0.51%) |
Aug 26, 2004 | 5.050 | 5.050 | 5.006 | 5.027 | 139,881 | -0.01(-0.28%) |
Aug 25, 2004 | 4.978 | 5.045 | 4.959 | 5.041 | 211,328 | +0.05(+0.94%) |
Aug 24, 2004 | 5.024 | 5.027 | 4.910 | 4.994 | 334,238 | +0.07(+1.47%) |
Aug 23, 2004 | 4.979 | 5.015 | 4.903 | 4.921 | 99,915 | -0.08(-1.54%) |
Aug 20, 2004 | 4.957 | 5.003 | 4.912 | 4.999 | 199,557 | +0.09(+1.86%) |
Aug 19, 2004 | 4.924 | 4.959 | 4.870 | 4.907 | 110,591 | -0.06(-1.18%) |
Aug 18, 2004 | 4.800 | 4.966 | 4.798 | 4.966 | 476,310 | +0.09(+1.87%) |
Aug 17, 2004 | 4.875 | 4.886 | 4.798 | 4.875 | 686,543 | +0.03(+0.53%) |
Aug 16, 2004 | 4.847 | 4.851 | 4.790 | 4.849 | 281,953 | +0.07(+1.47%) |
Aug 13, 2004 | 4.842 | 4.844 | 4.746 | 4.779 | 137,965 | +0.02(+0.44%) |
Aug 12, 2004 | 4.793 | 4.819 | 4.718 | 4.758 | 158,496 | -0.08(-1.74%) |
Aug 11, 2004 | 4.800 | 4.872 | 4.748 | 4.842 | 286,333 | -0.00(-0.10%) |
Aug 10, 2004 | 4.767 | 4.856 | 4.723 | 4.847 | 382,964 | +0.12(+2.62%) |
Aug 09, 2004 | 4.793 | 4.865 | 4.723 | 4.723 | 168,624 | -0.03(-0.69%) |
Aug 06, 2004 | 4.678 | 4.830 | 4.678 | 4.755 | 268,814 | -0.00(-0.05%) |
Aug 05, 2004 | 4.800 | 4.816 | 4.758 | 4.758 | 104,569 | -0.10(-1.98%) |
Aug 04, 2004 | 4.769 | 4.896 | 4.734 | 4.854 | 166,161 | +0.04(+0.78%) |
Aug 03, 2004 | 4.837 | 4.868 | 4.772 | 4.816 | 240,071 | -0.07(-1.34%) |
Aug 02, 2004 | 4.823 | 4.882 | 4.793 | 4.882 | 97,178 | +0.05(+1.06%) |
Jul 30, 2004 | 4.881 | 4.910 | 4.830 | 4.830 | 93,345 | -0.06(-1.24%) |
Jul 29, 2004 | 4.816 | 4.905 | 4.816 | 4.891 | 151,379 | +0.03(+0.67%) |
Jul 28, 2004 | 4.798 | 4.903 | 4.795 | 4.858 | 174,373 | -0.05(-0.95%) |
Jul 27, 2004 | 4.793 | 4.907 | 4.793 | 4.905 | 334,238 | +0.11(+2.29%) |
Jul 26, 2004 | 4.828 | 4.886 | 4.776 | 4.795 | 273,467 | -0.02(-0.34%) |
Jul 23, 2004 | 4.865 | 5.008 | 4.807 | 4.812 | 114,971 | -0.04(-0.87%) |
Jul 22, 2004 | 4.957 | 5.020 | 4.821 | 4.854 | 204,484 | -0.00(-0.10%) |
Jul 21, 2004 | 4.947 | 5.027 | 4.858 | 4.858 | 235,417 | -0.14(-2.81%) |
Jul 20, 2004 | 4.919 | 5.027 | 4.910 | 4.999 | 167,529 | +0.07(+1.38%) |
Jul 19, 2004 | 4.945 | 4.973 | 4.886 | 4.931 | 107,306 | +0.02(+0.43%) |
Jul 16, 2004 | 4.980 | 5.045 | 4.908 | 4.910 | 246,914 | -0.06(-1.27%) |
Jul 15, 2004 | 5.050 | 5.050 | 4.933 | 4.973 | 122,362 | -0.03(-0.56%) |
Jul 14, 2004 | 4.992 | 5.045 | 4.961 | 5.001 | 162,054 | -0.02(-0.33%) |
Jul 13, 2004 | 4.945 | 5.052 | 4.945 | 5.017 | 79,932 | -0.00(-0.05%) |
Jul 12, 2004 | 5.010 | 5.059 | 4.957 | 5.020 | 137,965 | +0.06(+1.27%) |
Jul 09, 2004 | 4.957 | 5.013 | 4.928 | 4.957 | 115,518 | +0.03(+0.66%) |
Jul 08, 2004 | 4.924 | 5.066 | 4.912 | 4.924 | 133,859 | -0.07(-1.36%) |
Jul 07, 2004 | 4.928 | 5.073 | 4.928 | 4.992 | 110,044 | +0.02(+0.47%) |
Jul 06, 2004 | 4.999 | 5.034 | 4.957 | 4.968 | 124,552 | -0.07(-1.30%) |
Jul 02, 2004 | 4.942 | 5.048 | 4.942 | 5.034 | 70,351 | +0.07(+1.32%) |
Jul 01, 2004 | 5.120 | 5.120 | 4.924 | 4.968 | 166,434 | -0.12(-2.30%) |
Jun 30, 2004 | 5.120 | 5.120 | 5.038 | 5.085 | 217,624 | -0.04(-0.87%) |
Jun 29, 2004 | 5.024 | 5.132 | 5.008 | 5.130 | 376,668 | +0.13(+2.57%) |
Jun 28, 2004 | 4.910 | 5.027 | 4.910 | 5.001 | 172,183 | -0.01(-0.19%) |
Jun 25, 2004 | 4.931 | 5.027 | 4.891 | 5.010 | 729,247 | +0.06(+1.23%) |
Jun 24, 2004 | 5.027 | 5.036 | 4.949 | 4.949 | 157,401 | -0.02(-0.38%) |
Jun 23, 2004 | 4.861 | 5.020 | 4.854 | 4.968 | 231,037 | -0.06(-1.16%) |
Jun 22, 2004 | 4.968 | 5.029 | 4.933 | 5.027 | 117,708 | +0.04(+0.80%) |
Jun 21, 2004 | 4.938 | 5.059 | 4.891 | 4.987 | 137,144 | -0.02(-0.42%) |
Jun 18, 2004 | 4.863 | 5.064 | 4.840 | 5.008 | 402,126 | +0.04(+0.75%) |
Jun 17, 2004 | 5.024 | 5.045 | 4.933 | 4.971 | 78,837 | -0.03(-0.65%) |
Jun 16, 2004 | 4.968 | 5.017 | 4.947 | 5.003 | 126,468 | +0.04(+0.90%) |
Jun 15, 2004 | 4.865 | 5.010 | 4.851 | 4.959 | 933,184 | +0.07(+1.48%) |
Jun 14, 2004 | 5.059 | 5.059 | 4.882 | 4.886 | 192,714 | -0.14(-2.70%) |
Jun 10, 2004 | 5.001 | 5.069 | 5.001 | 5.022 | 185,049 | +0.03(+0.51%) |
Jun 09, 2004 | 5.041 | 5.115 | 4.987 | 4.996 | 115,245 | -0.07(-1.43%) |
Jun 08, 2004 | 5.041 | 5.097 | 4.961 | 5.069 | 105,116 | -0.01(-0.28%) |
Jun 07, 2004 | 5.006 | 5.090 | 4.964 | 5.083 | 225,289 | +0.14(+2.89%) |
Jun 04, 2004 | 4.942 | 4.957 | 4.847 | 4.940 | 145,356 | +0.08(+1.73%) |
Jun 03, 2004 | 4.912 | 4.942 | 4.851 | 4.856 | 108,127 | -0.09(-1.89%) |
Jun 02, 2004 | 4.947 | 4.968 | 4.907 | 4.949 | 156,853 | +0.01(+0.24%) |