Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.307 | 5.390 | 5.299 | 5.380 | 2,618,096 | +0.07(+1.37%) |
Aug 30, 2004 | 5.311 | 5.380 | 5.261 | 5.307 | 3,803,112 | -0.04(-0.80%) |
Aug 27, 2004 | 5.311 | 5.363 | 5.307 | 5.350 | 3,364,436 | +0.04(+0.79%) |
Aug 26, 2004 | 5.215 | 5.316 | 5.140 | 5.308 | 5,268,946 | +0.09(+1.64%) |
Aug 25, 2004 | 5.252 | 5.320 | 5.195 | 5.222 | 6,846,462 | -0.01(-0.21%) |
Aug 24, 2004 | 5.253 | 5.253 | 5.159 | 5.233 | 7,462,864 | -0.02(-0.37%) |
Aug 23, 2004 | 5.327 | 5.367 | 5.229 | 5.253 | 4,579,521 | -0.07(-1.38%) |
Aug 20, 2004 | 5.345 | 5.420 | 5.319 | 5.327 | 6,494,769 | +0.03(+0.53%) |
Aug 19, 2004 | 5.250 | 5.313 | 5.205 | 5.299 | 6,560,275 | +0.07(+1.37%) |
Aug 18, 2004 | 5.182 | 5.248 | 5.182 | 5.227 | 6,666,052 | +0.07(+1.32%) |
Aug 17, 2004 | 5.168 | 5.222 | 5.158 | 5.159 | 10,674,811 | -0.19(-3.64%) |
Aug 16, 2004 | 5.348 | 5.411 | 5.329 | 5.354 | 5,079,408 | -0.00(-0.02%) |
Aug 13, 2004 | 5.331 | 5.399 | 5.329 | 5.354 | 8,023,424 | +0.04(+0.77%) |
Aug 12, 2004 | 5.422 | 5.487 | 5.313 | 5.313 | 6,509,803 | -0.09(-1.64%) |
Aug 11, 2004 | 5.516 | 5.536 | 5.368 | 5.402 | 7,124,594 | -0.14(-2.57%) |
Aug 10, 2004 | 5.541 | 5.582 | 5.487 | 5.544 | 6,196,233 | +0.03(+0.57%) |
Aug 09, 2004 | 5.448 | 5.606 | 5.448 | 5.513 | 7,109,023 | +0.07(+1.37%) |
Aug 06, 2004 | 5.611 | 5.615 | 5.418 | 5.438 | 6,974,252 | -0.17(-3.07%) |
Aug 05, 2004 | 5.719 | 5.750 | 5.562 | 5.611 | 9,840,950 | -0.11(-1.89%) |
Aug 04, 2004 | 6.043 | 6.043 | 5.698 | 5.719 | 11,581,694 | -0.32(-5.36%) |
Aug 03, 2004 | 5.936 | 6.155 | 5.935 | 6.043 | 11,673,510 | +0.13(+2.12%) |
Aug 02, 2004 | 5.918 | 5.952 | 5.792 | 5.917 | 4,243,936 | -0.00(-0.02%) |
Jul 30, 2004 | 5.886 | 5.941 | 5.876 | 5.918 | 4,351,860 | +0.05(+0.81%) |
Jul 29, 2004 | 5.830 | 5.881 | 5.755 | 5.870 | 6,491,548 | +0.04(+0.70%) |
Jul 28, 2004 | 5.705 | 5.830 | 5.690 | 5.829 | 8,073,896 | +0.13(+2.20%) |
Jul 27, 2004 | 5.552 | 5.719 | 5.522 | 5.704 | 5,536,340 | +0.13(+2.31%) |
Jul 26, 2004 | 5.659 | 5.700 | 5.532 | 5.575 | 5,738,227 | -0.09(-1.55%) |
Jul 23, 2004 | 5.680 | 5.714 | 5.625 | 5.663 | 3,478,803 | -0.06(-0.99%) |
Jul 22, 2004 | 5.700 | 5.767 | 5.659 | 5.720 | 6,147,909 | +0.03(+0.49%) |
Jul 21, 2004 | 5.856 | 5.881 | 5.676 | 5.692 | 6,042,670 | -0.16(-2.68%) |
Jul 20, 2004 | 5.889 | 5.893 | 5.821 | 5.848 | 4,704,627 | -0.04(-0.70%) |
Jul 19, 2004 | 5.893 | 5.912 | 5.839 | 5.889 | 3,439,607 | -0.01(-0.13%) |
Jul 16, 2004 | 5.909 | 5.922 | 5.813 | 5.896 | 7,549,310 | +0.02(+0.35%) |
Jul 15, 2004 | 5.820 | 5.885 | 5.768 | 5.876 | 5,686,145 | +0.05(+0.88%) |
Jul 14, 2004 | 5.741 | 5.836 | 5.736 | 5.825 | 4,652,007 | +0.08(+1.36%) |
Jul 13, 2004 | 5.802 | 5.802 | 5.727 | 5.747 | 7,005,395 | -0.06(-0.96%) |
Jul 12, 2004 | 5.825 | 5.826 | 5.757 | 5.802 | 6,359,998 | -0.02(-0.40%) |
Jul 09, 2004 | 5.787 | 5.858 | 5.769 | 5.826 | 3,640,421 | +0.04(+0.68%) |
Jul 08, 2004 | 5.812 | 5.849 | 5.703 | 5.787 | 5,286,665 | -0.01(-0.26%) |
Jul 07, 2004 | 5.739 | 5.806 | 5.700 | 5.801 | 5,230,823 | +0.06(+1.05%) |
Jul 06, 2004 | 5.713 | 5.813 | 5.713 | 5.741 | 7,519,779 | +0.08(+1.38%) |
Jul 02, 2004 | 5.638 | 5.715 | 5.615 | 5.663 | 4,190,243 | +0.05(+0.85%) |
Jul 01, 2004 | 5.574 | 5.650 | 5.561 | 5.615 | 6,217,174 | +0.05(+0.99%) |
Jun 30, 2004 | 5.549 | 5.585 | 5.517 | 5.560 | 5,561,576 | +0.04(+0.64%) |
Jun 29, 2004 | 5.462 | 5.550 | 5.462 | 5.525 | 5,875,683 | +0.04(+0.68%) |
Jun 28, 2004 | 5.620 | 5.620 | 5.458 | 5.488 | 7,428,500 | -0.11(-1.93%) |
Jun 25, 2004 | 5.784 | 5.931 | 5.596 | 5.596 | 11,390,009 | -0.07(-1.31%) |
Jun 24, 2004 | 5.705 | 5.755 | 5.643 | 5.670 | 9,228,844 | -0.02(-0.33%) |
Jun 23, 2004 | 5.541 | 5.698 | 5.521 | 5.689 | 10,188,884 | +0.20(+3.63%) |
Jun 22, 2004 | 5.434 | 5.503 | 5.415 | 5.489 | 6,145,224 | +0.06(+1.03%) |
Jun 21, 2004 | 5.424 | 5.436 | 5.379 | 5.434 | 3,150,199 | +0.02(+0.33%) |
Jun 18, 2004 | 5.404 | 5.436 | 5.386 | 5.416 | 4,926,381 | -0.01(-0.19%) |
Jun 17, 2004 | 5.413 | 5.449 | 5.356 | 5.426 | 5,591,644 | +0.03(+0.59%) |
Jun 16, 2004 | 5.308 | 5.438 | 5.300 | 5.394 | 8,741,307 | +0.13(+2.49%) |
Jun 15, 2004 | 5.137 | 5.269 | 5.130 | 5.263 | 9,875,851 | +0.18(+3.52%) |
Jun 14, 2004 | 5.075 | 5.142 | 5.021 | 5.084 | 5,329,083 | -0.01(-0.13%) |
Jun 10, 2004 | 4.991 | 5.091 | 4.990 | 5.091 | 7,454,809 | +0.19(+3.96%) |
Jun 09, 2004 | 4.919 | 4.929 | 4.846 | 4.897 | 3,730,089 | -0.04(-0.81%) |
Jun 08, 2004 | 4.971 | 5.027 | 4.920 | 4.937 | 3,647,401 | -0.04(-0.75%) |
Jun 07, 2004 | 4.858 | 4.976 | 4.826 | 4.975 | 5,780,645 | +0.12(+2.51%) |
Jun 04, 2004 | 4.918 | 4.918 | 4.826 | 4.853 | 5,447,208 | -0.07(-1.51%) |
Jun 03, 2004 | 5.013 | 5.060 | 4.913 | 4.927 | 6,159,185 | -0.09(-1.71%) |
Jun 02, 2004 | 5.122 | 5.139 | 5.005 | 5.013 | 6,328,856 | -0.07(-1.43%) |