Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.940 | 5.940 | 5.800 | 5.930 | 3,700 | +0.06(+1.02%) |
Aug 30, 2004 | 5.980 | 6.000 | 5.850 | 5.870 | 9,400 | -0.08(-1.34%) |
Aug 27, 2004 | 5.830 | 5.990 | 5.830 | 5.950 | 19,200 | +0.05(+0.85%) |
Aug 26, 2004 | 5.930 | 5.940 | 5.810 | 5.900 | 11,900 | -0.05(-0.84%) |
Aug 25, 2004 | 5.950 | 5.990 | 5.800 | 5.950 | 11,800 | +0.01(+0.17%) |
Aug 24, 2004 | 6.080 | 6.200 | 5.650 | 5.940 | 42,100 | -0.14(-2.30%) |
Aug 23, 2004 | 6.130 | 6.150 | 5.890 | 6.080 | 36,800 | -0.13(-2.09%) |
Aug 20, 2004 | 6.200 | 6.220 | 6.110 | 6.210 | 12,500 | -0.03(-0.48%) |
Aug 19, 2004 | 6.280 | 6.280 | 6.100 | 6.240 | 4,700 | -0.01(-0.16%) |
Aug 18, 2004 | 5.920 | 6.250 | 5.870 | 6.250 | 34,025 | +0.19(+3.14%) |
Aug 17, 2004 | 6.030 | 6.270 | 5.880 | 6.060 | 52,300 | +0.15(+2.54%) |
Aug 16, 2004 | 6.110 | 6.110 | 5.810 | 5.910 | 10,600 | -0.12(-1.99%) |
Aug 13, 2004 | 6.130 | 6.130 | 5.950 | 6.030 | 6,900 | -0.03(-0.50%) |
Aug 12, 2004 | 6.091 | 6.140 | 5.950 | 6.060 | 7,900 | -0.12(-1.94%) |
Aug 11, 2004 | 5.970 | 6.180 | 5.800 | 6.180 | 39,500 | +0.20(+3.34%) |
Aug 10, 2004 | 5.970 | 5.980 | 5.850 | 5.980 | 12,800 | +0.03(+0.50%) |
Aug 09, 2004 | 6.090 | 6.090 | 5.770 | 5.950 | 46,590 | -0.19(-3.09%) |
Aug 06, 2004 | 6.290 | 6.410 | 6.000 | 6.140 | 43,200 | -0.29(-4.51%) |
Aug 05, 2004 | 6.450 | 6.660 | 6.360 | 6.430 | 15,800 | -0.23(-3.45%) |
Aug 04, 2004 | 6.670 | 6.670 | 6.440 | 6.660 | 15,800 | -0.12(-1.77%) |
Aug 03, 2004 | 6.500 | 6.780 | 6.140 | 6.780 | 75,807 | +0.08(+1.19%) |
Aug 02, 2004 | 6.610 | 6.780 | 6.450 | 6.700 | 32,200 | +0.02(+0.30%) |
Jul 30, 2004 | 6.800 | 6.800 | 6.530 | 6.680 | 20,300 | -0.03(-0.45%) |
Jul 29, 2004 | 6.520 | 6.870 | 6.520 | 6.710 | 30,300 | -0.09(-1.32%) |
Jul 28, 2004 | 6.740 | 6.820 | 6.500 | 6.800 | 60,600 | +0.20(+3.03%) |
Jul 27, 2004 | 6.360 | 6.850 | 6.360 | 6.600 | 29,800 | +0.11(+1.69%) |
Jul 26, 2004 | 6.310 | 6.490 | 6.150 | 6.490 | 61,200 | +0.06(+0.93%) |
Jul 23, 2004 | 6.600 | 6.600 | 6.330 | 6.430 | 39,100 | -0.12(-1.83%) |
Jul 22, 2004 | 6.520 | 6.760 | 6.360 | 6.550 | 68,800 | -0.18(-2.67%) |
Jul 21, 2004 | 6.590 | 7.000 | 6.510 | 6.730 | 86,200 | +0.05(+0.75%) |
Jul 20, 2004 | 6.960 | 6.960 | 6.320 | 6.680 | 219,800 | -0.26(-3.75%) |
Jul 19, 2004 | 7.190 | 7.290 | 6.800 | 6.940 | 127,200 | -0.21(-2.94%) |
Jul 16, 2004 | 7.140 | 7.480 | 6.800 | 7.150 | 343,900 | +0.29(+4.23%) |
Jul 15, 2004 | 7.300 | 7.640 | 6.860 | 6.860 | 254,200 | -0.42(-5.77%) |
Jul 14, 2004 | 7.960 | 8.250 | 7.250 | 7.280 | 996,300 | -0.21(-2.80%) |
Jul 13, 2004 | 8.530 | 9.080 | 7.380 | 7.490 | 2,243,200 | -1.50(-16.69%) |
Jul 12, 2004 | 6.260 | 9.090 | 6.000 | 8.990 | 2,893,400 | +3.75(+71.56%) |
Jul 08, 2004 | 5.290 | 5.549 | 5.210 | 5.240 | 12,600 | -0.09(-1.69%) |
Jul 07, 2004 | 5.398 | 5.400 | 5.160 | 5.330 | 12,900 | -0.07(-1.30%) |
Jul 06, 2004 | 5.280 | 5.430 | 5.150 | 5.400 | 7,500 | -0.07(-1.28%) |
Jul 02, 2004 | 5.210 | 5.470 | 5.200 | 5.470 | 13,000 | +0.02(+0.37%) |
Jul 01, 2004 | 5.600 | 5.740 | 5.110 | 5.450 | 14,500 | -0.37(-6.36%) |
Jun 30, 2004 | 5.330 | 6.000 | 5.330 | 5.820 | 20,600 | +0.29(+5.24%) |
Jun 29, 2004 | 5.430 | 5.660 | 5.130 | 5.530 | 13,500 | -0.04(-0.72%) |
Jun 28, 2004 | 5.610 | 5.990 | 5.370 | 5.570 | 16,100 | +0.07(+1.27%) |
Jun 25, 2004 | 5.360 | 5.670 | 5.300 | 5.500 | 5,100 | +0.07(+1.29%) |
Jun 24, 2004 | 5.270 | 5.450 | 5.120 | 5.430 | 13,800 | +0.18(+3.43%) |
Jun 23, 2004 | 5.460 | 5.550 | 5.030 | 5.250 | 19,900 | -0.20(-3.67%) |
Jun 22, 2004 | 5.510 | 5.560 | 5.450 | 5.450 | 2,600 | +0.04(+0.74%) |
Jun 21, 2004 | 5.330 | 5.540 | 5.330 | 5.410 | 2,800 | +0.01(+0.19%) |
Jun 18, 2004 | 5.340 | 5.670 | 5.340 | 5.400 | 5,900 | -0.09(-1.64%) |
Jun 17, 2004 | 5.340 | 5.788 | 5.300 | 5.490 | 12,200 | +0.04(+0.73%) |
Jun 16, 2004 | 5.240 | 5.450 | 5.230 | 5.450 | 7,600 | +0.14(+2.64%) |
Jun 15, 2004 | 5.160 | 5.500 | 5.160 | 5.310 | 14,500 | +0.21(+4.12%) |
Jun 14, 2004 | 5.190 | 5.410 | 5.090 | 5.100 | 13,400 | -0.26(-4.85%) |
Jun 10, 2004 | 5.540 | 5.540 | 5.215 | 5.360 | 8,200 | -0.29(-5.13%) |
Jun 09, 2004 | 5.240 | 5.650 | 5.230 | 5.650 | 2,500 | +0.15(+2.71%) |
Jun 08, 2004 | 5.250 | 5.540 | 5.250 | 5.501 | 3,400 | -0.05(-0.88%) |
Jun 07, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 5.540 | 5.560 | 5.360 | 5.550 | 14,000 | +0.14(+2.57%) |
Jun 03, 2004 | 5.480 | 5.700 | 5.400 | 5.411 | 2,200 | -0.26(-4.57%) |
Jun 02, 2004 | 5.720 | 5.980 | 5.510 | 5.670 | 13,400 | -0.30(-5.01%) |