Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.004 | 5.018 | 4.872 | 4.920 | 63,176 | -0.09(-1.72%) |
Aug 30, 2004 | 5.270 | 5.270 | 4.990 | 5.006 | 86,554 | -0.21(-4.04%) |
Aug 27, 2004 | 5.315 | 5.315 | 5.184 | 5.217 | 142,773 | -0.19(-3.59%) |
Aug 26, 2004 | 5.524 | 5.586 | 5.366 | 5.411 | 118,560 | -0.12(-2.21%) |
Aug 25, 2004 | 5.440 | 5.584 | 5.438 | 5.533 | 35,345 | -0.02(-0.30%) |
Aug 24, 2004 | 5.603 | 5.603 | 5.440 | 5.550 | 51,765 | -0.00(-0.04%) |
Aug 23, 2004 | 5.181 | 5.689 | 5.181 | 5.553 | 133,867 | +0.28(+5.36%) |
Aug 20, 2004 | 5.234 | 5.337 | 5.191 | 5.270 | 126,937 | +0.04(+0.69%) |
Aug 19, 2004 | 5.236 | 5.272 | 5.208 | 5.234 | 46,478 | -0.04(-0.68%) |
Aug 18, 2004 | 5.026 | 5.356 | 4.999 | 5.270 | 114,143 | +0.24(+4.81%) |
Aug 17, 2004 | 5.382 | 5.382 | 4.908 | 5.028 | 84,606 | -0.30(-5.62%) |
Aug 16, 2004 | 5.030 | 5.462 | 4.968 | 5.327 | 57,888 | +0.30(+6.01%) |
Aug 13, 2004 | 4.925 | 5.047 | 4.870 | 5.026 | 326,181 | +0.03(+0.62%) |
Aug 12, 2004 | 5.059 | 5.152 | 4.934 | 4.994 | 127,745 | -0.34(-6.29%) |
Aug 11, 2004 | 5.488 | 5.497 | 5.248 | 5.330 | 43,694 | -0.18(-3.26%) |
Aug 10, 2004 | 5.311 | 5.708 | 5.241 | 5.509 | 137,764 | +0.20(+3.74%) |
Aug 09, 2004 | 5.275 | 5.354 | 5.181 | 5.311 | 63,455 | +0.04(+0.77%) |
Aug 06, 2004 | 5.229 | 5.394 | 5.208 | 5.270 | 92,956 | -0.03(-0.59%) |
Aug 05, 2004 | 5.279 | 5.469 | 5.277 | 5.301 | 57,332 | -0.08(-1.47%) |
Aug 04, 2004 | 5.402 | 5.521 | 5.203 | 5.380 | 42,303 | +0.08(+1.45%) |
Aug 03, 2004 | 5.363 | 5.370 | 5.203 | 5.303 | 159,528 | -0.15(-2.68%) |
Aug 02, 2004 | 5.248 | 5.600 | 5.248 | 5.450 | 333,139 | +0.15(+2.89%) |
Jul 30, 2004 | 5.335 | 5.392 | 5.272 | 5.296 | 46,199 | -0.06(-1.07%) |
Jul 29, 2004 | 5.427 | 5.476 | 5.282 | 5.354 | 80,710 | -0.05(-0.93%) |
Jul 28, 2004 | 5.411 | 5.438 | 5.344 | 5.404 | 137,207 | -0.06(-1.18%) |
Jul 27, 2004 | 5.485 | 5.538 | 5.426 | 5.469 | 176,171 | -0.02(-0.31%) |
Jul 26, 2004 | 5.627 | 5.627 | 5.485 | 5.485 | 170,883 | -0.16(-2.84%) |
Jul 23, 2004 | 5.385 | 5.689 | 5.306 | 5.646 | 121,065 | +0.11(+1.99%) |
Jul 22, 2004 | 5.260 | 5.562 | 5.196 | 5.536 | 170,605 | +0.36(+6.99%) |
Jul 21, 2004 | 5.414 | 5.414 | 5.169 | 5.174 | 43,973 | -0.19(-3.61%) |
Jul 20, 2004 | 5.126 | 5.368 | 5.093 | 5.368 | 168,100 | +0.24(+4.67%) |
Jul 19, 2004 | 5.107 | 5.164 | 5.078 | 5.129 | 91,564 | -0.01(-0.28%) |
Jul 16, 2004 | 5.004 | 5.191 | 5.004 | 5.143 | 359,578 | +0.08(+1.66%) |
Jul 15, 2004 | 5.174 | 5.174 | 4.499 | 5.059 | 1,673,487 | -0.15(-2.90%) |
Jul 14, 2004 | 5.217 | 5.301 | 5.203 | 5.210 | 119,952 | -0.06(-1.14%) |
Jul 13, 2004 | 5.485 | 5.507 | 5.174 | 5.270 | 225,432 | -0.23(-4.14%) |
Jul 12, 2004 | 5.600 | 5.605 | 5.488 | 5.497 | 89,338 | -0.07(-1.33%) |
Jul 09, 2004 | 5.581 | 5.588 | 5.524 | 5.572 | 86,554 | +0.07(+1.35%) |
Jul 08, 2004 | 5.533 | 5.596 | 5.483 | 5.497 | 234,616 | -0.12(-2.22%) |
Jul 07, 2004 | 5.608 | 5.672 | 5.526 | 5.622 | 119,952 | +0.01(+0.26%) |
Jul 06, 2004 | 5.629 | 5.636 | 5.524 | 5.608 | 60,671 | -0.02(-0.38%) |
Jul 02, 2004 | 5.512 | 5.629 | 5.488 | 5.629 | 152,514 | +0.12(+2.17%) |
Jul 01, 2004 | 5.953 | 5.953 | 5.459 | 5.509 | 79,597 | -0.30(-5.19%) |
Jun 30, 2004 | 5.761 | 5.950 | 5.761 | 5.811 | 70,134 | -0.17(-2.92%) |
Jun 29, 2004 | 5.699 | 5.989 | 5.689 | 5.986 | 159,194 | +0.17(+2.97%) |
Jun 28, 2004 | 5.754 | 5.960 | 5.703 | 5.814 | 113,272 | +0.06(+1.13%) |
Jun 25, 2004 | 5.804 | 5.866 | 5.749 | 5.749 | 340,375 | -0.04(-0.66%) |
Jun 24, 2004 | 5.782 | 5.962 | 5.691 | 5.787 | 59,002 | +0.07(+1.17%) |
Jun 23, 2004 | 5.749 | 5.756 | 5.648 | 5.720 | 57,888 | -0.05(-0.91%) |
Jun 22, 2004 | 5.660 | 5.840 | 5.548 | 5.773 | 57,888 | +0.01(+0.25%) |
Jun 21, 2004 | 5.703 | 5.782 | 5.703 | 5.759 | 44,808 | -0.02(-0.37%) |
Jun 18, 2004 | 5.715 | 5.780 | 5.701 | 5.780 | 199,271 | +0.01(+0.25%) |
Jun 17, 2004 | 5.806 | 5.823 | 5.706 | 5.766 | 51,209 | -0.03(-0.50%) |
Jun 16, 2004 | 5.830 | 5.830 | 5.687 | 5.794 | 83,493 | -0.02(-0.33%) |
Jun 15, 2004 | 5.644 | 6.022 | 5.641 | 5.814 | 109,654 | +0.15(+2.62%) |
Jun 14, 2004 | 6.000 | 6.053 | 5.639 | 5.665 | 313,935 | -0.35(-5.81%) |
Jun 10, 2004 | 6.156 | 6.156 | 5.933 | 6.015 | 66,794 | -0.05(-0.75%) |
Jun 09, 2004 | 6.204 | 6.228 | 6.060 | 6.060 | 42,025 | -0.11(-1.86%) |
Jun 08, 2004 | 5.989 | 6.245 | 5.989 | 6.175 | 36,180 | +0.19(+3.12%) |
Jun 07, 2004 | 5.920 | 6.012 | 5.920 | 5.989 | 137,207 | +0.08(+1.42%) |
Jun 04, 2004 | 5.926 | 5.965 | 5.876 | 5.905 | 109,376 | +0.02(+0.33%) |
Jun 03, 2004 | 5.802 | 5.893 | 5.797 | 5.885 | 94,625 | -0.02(-0.30%) |
Jun 02, 2004 | 5.773 | 5.986 | 5.773 | 5.903 | 36,458 | -0.02(-0.34%) |