Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.913 | 6.037 | 5.751 | 5.904 | 246,284 | -0.10(-1.75%) |
Aug 30, 2004 | 5.246 | 6.009 | 5.217 | 6.009 | 448,953 | +0.72(+13.72%) |
Aug 27, 2004 | 5.179 | 5.284 | 5.150 | 5.284 | 77,691 | +0.17(+3.36%) |
Aug 26, 2004 | 5.236 | 5.236 | 5.007 | 5.112 | 63,537 | -0.07(-1.29%) |
Aug 25, 2004 | 5.198 | 5.246 | 5.150 | 5.179 | 54,100 | -0.06(-1.09%) |
Aug 24, 2004 | 5.103 | 5.246 | 5.045 | 5.236 | 47,914 | +0.09(+1.67%) |
Aug 23, 2004 | 5.198 | 5.265 | 5.122 | 5.150 | 85,764 | -0.10(-2.00%) |
Aug 20, 2004 | 5.093 | 5.255 | 5.093 | 5.255 | 61,964 | +0.20(+3.96%) |
Aug 19, 2004 | 4.788 | 5.246 | 4.788 | 5.055 | 109,774 | +0.26(+5.37%) |
Aug 18, 2004 | 4.902 | 4.931 | 4.759 | 4.797 | 159,157 | -0.07(-1.37%) |
Aug 17, 2004 | 4.845 | 4.902 | 4.769 | 4.864 | 81,465 | -0.05(-0.97%) |
Aug 16, 2004 | 4.979 | 5.084 | 4.759 | 4.912 | 108,096 | -0.16(-3.20%) |
Aug 13, 2004 | 4.931 | 5.093 | 4.931 | 5.074 | 119,734 | +0.10(+1.92%) |
Aug 12, 2004 | 5.150 | 5.217 | 4.979 | 4.979 | 148,148 | -0.13(-2.61%) |
Aug 11, 2004 | 5.036 | 5.150 | 4.960 | 5.112 | 111,556 | +0.09(+1.71%) |
Aug 10, 2004 | 5.074 | 5.074 | 4.912 | 5.026 | 56,617 | -0.05(-0.94%) |
Aug 09, 2004 | 4.960 | 5.084 | 4.912 | 5.074 | 88,909 | +0.08(+1.53%) |
Aug 06, 2004 | 5.332 | 5.332 | 4.883 | 4.998 | 166,706 | -0.30(-5.59%) |
Aug 05, 2004 | 4.902 | 5.293 | 4.721 | 5.293 | 221,855 | +0.43(+8.82%) |
Aug 04, 2004 | 4.759 | 4.941 | 4.759 | 4.864 | 51,584 | +0.10(+2.20%) |
Aug 03, 2004 | 4.941 | 4.960 | 4.712 | 4.759 | 117,952 | -0.18(-3.67%) |
Aug 02, 2004 | 4.578 | 5.026 | 4.387 | 4.941 | 132,840 | +0.36(+7.92%) |
Jul 30, 2004 | 4.435 | 4.578 | 4.378 | 4.578 | 75,489 | +0.11(+2.56%) |
Jul 29, 2004 | 4.416 | 4.530 | 4.340 | 4.464 | 59,972 | +0.05(+1.08%) |
Jul 28, 2004 | 4.454 | 4.530 | 4.349 | 4.416 | 43,196 | -0.07(-1.49%) |
Jul 27, 2004 | 4.302 | 4.502 | 4.302 | 4.483 | 73,078 | +0.11(+2.62%) |
Jul 26, 2004 | 4.387 | 4.483 | 4.292 | 4.368 | 52,842 | -0.06(-1.29%) |
Jul 23, 2004 | 4.569 | 4.569 | 4.225 | 4.426 | 112,081 | -0.14(-3.13%) |
Jul 22, 2004 | 4.721 | 4.817 | 4.368 | 4.569 | 128,122 | -0.12(-2.64%) |
Jul 21, 2004 | 4.769 | 4.874 | 4.673 | 4.693 | 53,157 | -0.10(-1.99%) |
Jul 20, 2004 | 4.836 | 4.836 | 4.578 | 4.788 | 127,703 | -0.02(-0.40%) |
Jul 19, 2004 | 4.874 | 4.921 | 4.740 | 4.807 | 70,142 | -0.08(-1.56%) |
Jul 16, 2004 | 4.979 | 4.998 | 4.721 | 4.883 | 162,826 | -0.08(-1.54%) |
Jul 15, 2004 | 4.912 | 5.017 | 4.893 | 4.960 | 79,683 | +0.00(+0.00%) |
Jul 14, 2004 | 5.055 | 5.112 | 4.960 | 4.960 | 131,792 | -0.15(-2.98%) |
Jul 13, 2004 | 5.084 | 5.150 | 5.007 | 5.112 | 114,702 | +0.03(+0.56%) |
Jul 12, 2004 | 5.131 | 5.141 | 4.960 | 5.084 | 105,895 | -0.01(-0.19%) |
Jul 09, 2004 | 4.988 | 5.198 | 4.931 | 5.093 | 259,914 | +0.08(+1.52%) |
Jul 08, 2004 | 5.150 | 5.160 | 4.979 | 5.017 | 121,412 | -0.16(-3.13%) |
Jul 07, 2004 | 4.979 | 5.208 | 4.979 | 5.179 | 102,120 | +0.10(+2.07%) |
Jul 06, 2004 | 5.084 | 5.103 | 4.969 | 5.074 | 167,544 | -0.04(-0.75%) |
Jul 02, 2004 | 5.103 | 5.303 | 5.045 | 5.112 | 178,658 | +0.08(+1.52%) |
Jul 01, 2004 | 5.055 | 5.141 | 4.998 | 5.036 | 159,995 | +0.01(+0.19%) |
Jun 30, 2004 | 5.055 | 5.093 | 4.979 | 5.026 | 137,768 | -0.09(-1.68%) |
Jun 29, 2004 | 5.084 | 5.112 | 4.960 | 5.112 | 138,292 | +0.08(+1.52%) |
Jun 28, 2004 | 4.864 | 5.045 | 4.864 | 5.036 | 221,960 | +0.19(+3.94%) |
Jun 25, 2004 | 4.950 | 5.150 | 4.721 | 4.845 | 1,093,340 | -0.10(-1.93%) |
Jun 24, 2004 | 4.979 | 5.084 | 4.864 | 4.941 | 170,061 | -0.13(-2.63%) |
Jun 23, 2004 | 5.045 | 5.103 | 4.960 | 5.074 | 96,563 | +0.03(+0.57%) |
Jun 22, 2004 | 5.045 | 5.093 | 5.007 | 5.045 | 84,611 | +0.00(+0.00%) |
Jun 21, 2004 | 5.055 | 5.122 | 4.988 | 5.045 | 123,509 | -0.06(-1.12%) |
Jun 18, 2004 | 5.103 | 5.103 | 5.017 | 5.103 | 145,212 | +0.03(+0.56%) |
Jun 17, 2004 | 5.065 | 5.150 | 4.931 | 5.074 | 176,352 | +0.01(+0.19%) |
Jun 16, 2004 | 4.960 | 5.112 | 4.912 | 5.065 | 222,694 | +0.21(+4.32%) |
Jun 15, 2004 | 4.721 | 4.950 | 4.635 | 4.855 | 452,727 | +0.25(+5.38%) |
Jun 14, 2004 | 4.769 | 4.864 | 4.578 | 4.607 | 181,908 | -0.17(-3.59%) |
Jun 10, 2004 | 4.864 | 4.912 | 4.759 | 4.778 | 191,449 | -0.12(-2.53%) |
Jun 09, 2004 | 5.055 | 5.055 | 4.893 | 4.902 | 104,636 | -0.10(-2.10%) |
Jun 08, 2004 | 4.988 | 5.103 | 4.941 | 5.007 | 76,013 | -0.02(-0.38%) |
Jun 07, 2004 | 5.198 | 5.236 | 4.921 | 5.026 | 135,147 | -0.03(-0.57%) |
Jun 04, 2004 | 5.007 | 5.074 | 4.960 | 5.055 | 94,152 | +0.13(+2.71%) |
Jun 03, 2004 | 5.103 | 5.122 | 4.912 | 4.921 | 120,888 | -0.12(-2.46%) |
Jun 02, 2004 | 4.921 | 5.084 | 4.836 | 5.045 | 147,728 | +0.13(+2.72%) |