Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.340 | 5.442 | 5.205 | 5.442 | 52,273 | +0.03(+0.47%) |
Aug 30, 2004 | 5.771 | 5.779 | 5.399 | 5.416 | 50,376 | -0.40(-6.96%) |
Aug 27, 2004 | 5.754 | 5.821 | 5.703 | 5.821 | 26,432 | +0.07(+1.17%) |
Aug 26, 2004 | 5.863 | 5.948 | 5.754 | 5.754 | 34,137 | -0.14(-2.43%) |
Aug 25, 2004 | 5.577 | 5.931 | 5.551 | 5.897 | 86,173 | +0.32(+5.75%) |
Aug 24, 2004 | 5.686 | 5.880 | 5.560 | 5.577 | 47,531 | -0.12(-2.07%) |
Aug 23, 2004 | 5.889 | 5.889 | 5.652 | 5.695 | 53,932 | -0.19(-3.16%) |
Aug 20, 2004 | 5.686 | 5.889 | 5.661 | 5.880 | 86,292 | +0.24(+4.19%) |
Aug 19, 2004 | 5.669 | 5.695 | 5.577 | 5.644 | 122,563 | -0.07(-1.18%) |
Aug 18, 2004 | 5.399 | 5.711 | 5.357 | 5.711 | 96,248 | +0.27(+4.96%) |
Aug 17, 2004 | 5.458 | 5.501 | 5.323 | 5.442 | 105,968 | +0.07(+1.26%) |
Aug 16, 2004 | 5.146 | 5.382 | 5.146 | 5.374 | 54,762 | +0.27(+5.29%) |
Aug 13, 2004 | 5.146 | 5.163 | 5.053 | 5.104 | 77,165 | -0.01(-0.16%) |
Aug 12, 2004 | 5.129 | 5.146 | 5.062 | 5.112 | 76,335 | -0.08(-1.62%) |
Aug 11, 2004 | 5.214 | 5.222 | 5.020 | 5.197 | 74,912 | -0.07(-1.28%) |
Aug 10, 2004 | 5.273 | 5.298 | 5.129 | 5.264 | 134,179 | -0.01(-0.16%) |
Aug 09, 2004 | 5.188 | 5.281 | 5.163 | 5.273 | 101,345 | +0.08(+1.63%) |
Aug 06, 2004 | 5.416 | 5.442 | 5.062 | 5.188 | 143,780 | -0.30(-5.53%) |
Aug 05, 2004 | 5.678 | 5.686 | 5.442 | 5.492 | 71,475 | -0.18(-3.13%) |
Aug 04, 2004 | 5.585 | 5.754 | 5.467 | 5.669 | 79,417 | +0.05(+0.90%) |
Aug 03, 2004 | 5.838 | 5.846 | 5.610 | 5.619 | 80,602 | -0.28(-4.72%) |
Aug 02, 2004 | 5.779 | 5.897 | 5.737 | 5.897 | 56,540 | +0.08(+1.45%) |
Jul 30, 2004 | 5.931 | 5.939 | 5.779 | 5.813 | 95,537 | -0.16(-2.68%) |
Jul 29, 2004 | 5.889 | 5.981 | 5.863 | 5.973 | 232,325 | +0.14(+2.46%) |
Jul 28, 2004 | 5.796 | 5.846 | 5.720 | 5.830 | 169,976 | -0.01(-0.14%) |
Jul 27, 2004 | 5.695 | 5.863 | 5.644 | 5.838 | 56,658 | +0.15(+2.67%) |
Jul 26, 2004 | 5.863 | 5.863 | 5.585 | 5.686 | 87,358 | -0.12(-2.03%) |
Jul 23, 2004 | 5.821 | 5.863 | 5.703 | 5.804 | 140,935 | -0.03(-0.58%) |
Jul 22, 2004 | 5.821 | 5.889 | 5.467 | 5.838 | 168,791 | -0.05(-0.86%) |
Jul 21, 2004 | 6.327 | 6.353 | 5.889 | 5.889 | 156,463 | -0.46(-7.18%) |
Jul 20, 2004 | 6.361 | 6.462 | 6.307 | 6.344 | 155,041 | +0.15(+2.45%) |
Jul 19, 2004 | 6.057 | 6.218 | 6.007 | 6.192 | 83,091 | +0.11(+1.80%) |
Jul 16, 2004 | 6.564 | 6.564 | 6.032 | 6.083 | 122,207 | -0.48(-7.33%) |
Jul 15, 2004 | 6.521 | 6.656 | 6.420 | 6.564 | 127,778 | +0.04(+0.65%) |
Jul 14, 2004 | 6.370 | 6.555 | 6.167 | 6.521 | 208,144 | +0.07(+1.05%) |
Jul 13, 2004 | 6.370 | 6.454 | 6.201 | 6.454 | 180,051 | +0.07(+1.06%) |
Jul 12, 2004 | 6.159 | 6.445 | 5.956 | 6.386 | 154,448 | +0.24(+3.84%) |
Jul 09, 2004 | 6.049 | 6.336 | 6.040 | 6.150 | 126,000 | +0.09(+1.53%) |
Jul 08, 2004 | 6.935 | 6.943 | 6.024 | 6.057 | 346,709 | -0.92(-13.18%) |
Jul 07, 2004 | 7.171 | 7.255 | 6.952 | 6.977 | 114,503 | -0.19(-2.71%) |
Jul 06, 2004 | 7.171 | 7.179 | 6.935 | 7.171 | 153,263 | -0.09(-1.28%) |
Jul 02, 2004 | 7.171 | 7.298 | 7.087 | 7.264 | 88,188 | +0.08(+1.18%) |
Jul 01, 2004 | 7.340 | 7.433 | 7.163 | 7.179 | 298,822 | -0.12(-1.62%) |
Jun 30, 2004 | 7.230 | 7.475 | 7.171 | 7.298 | 321,224 | +0.13(+1.88%) |
Jun 29, 2004 | 6.926 | 7.163 | 6.834 | 7.163 | 232,206 | +0.24(+3.41%) |
Jun 28, 2004 | 6.909 | 6.985 | 6.673 | 6.926 | 341,019 | -0.02(-0.24%) |
Jun 25, 2004 | 6.918 | 7.146 | 6.623 | 6.943 | 3,481,675 | -0.04(-0.60%) |
Jun 24, 2004 | 7.044 | 7.087 | 6.935 | 6.985 | 425,652 | -0.19(-2.59%) |
Jun 23, 2004 | 7.129 | 7.179 | 6.876 | 7.171 | 318,143 | +0.00(+0.00%) |
Jun 22, 2004 | 7.044 | 7.213 | 6.960 | 7.171 | 437,624 | +0.04(+0.59%) |
Jun 21, 2004 | 7.146 | 7.163 | 6.766 | 7.129 | 378,120 | -0.09(-1.29%) |
Jun 18, 2004 | 5.973 | 7.314 | 5.956 | 7.222 | 591,717 | +1.20(+19.89%) |
Jun 17, 2004 | 5.737 | 6.100 | 5.737 | 6.024 | 262,195 | +0.29(+5.00%) |
Jun 16, 2004 | 5.585 | 5.737 | 5.568 | 5.737 | 250,223 | +0.17(+3.03%) |
Jun 15, 2004 | 5.585 | 5.720 | 5.484 | 5.568 | 241,807 | +0.06(+1.07%) |
Jun 14, 2004 | 5.652 | 5.720 | 5.492 | 5.509 | 166,183 | -0.13(-2.25%) |
Jun 10, 2004 | 5.442 | 5.636 | 5.442 | 5.636 | 132,875 | +0.19(+3.57%) |
Jun 09, 2004 | 5.442 | 5.501 | 5.382 | 5.442 | 41,842 | +0.03(+0.47%) |
Jun 08, 2004 | 5.484 | 5.484 | 5.382 | 5.416 | 44,449 | -0.06(-1.08%) |
Jun 07, 2004 | 5.399 | 5.475 | 5.349 | 5.475 | 100,160 | +0.08(+1.41%) |
Jun 04, 2004 | 5.442 | 5.450 | 5.357 | 5.399 | 104,072 | +0.02(+0.31%) |
Jun 03, 2004 | 5.391 | 5.458 | 5.366 | 5.382 | 158,597 | -0.02(-0.31%) |
Jun 02, 2004 | 5.231 | 5.433 | 5.231 | 5.399 | 149,825 | +0.13(+2.40%) |