Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.541 | 5.583 | 5.489 | 5.548 | 216,900 | +0.01(+0.27%) |
Aug 30, 2004 | 5.636 | 5.657 | 5.531 | 5.533 | 107,501 | -0.13(-2.23%) |
Aug 27, 2004 | 5.645 | 5.663 | 5.638 | 5.659 | 159,471 | +0.01(+0.26%) |
Aug 26, 2004 | 5.626 | 5.647 | 5.598 | 5.645 | 208,832 | +0.02(+0.30%) |
Aug 25, 2004 | 5.543 | 5.632 | 5.465 | 5.628 | 231,139 | +0.08(+1.52%) |
Aug 24, 2004 | 5.489 | 5.543 | 5.480 | 5.543 | 171,574 | +0.09(+1.58%) |
Aug 23, 2004 | 5.541 | 5.562 | 5.425 | 5.457 | 177,744 | -0.11(-1.89%) |
Aug 20, 2004 | 5.421 | 5.562 | 5.421 | 5.562 | 164,929 | +0.14(+2.64%) |
Aug 19, 2004 | 5.440 | 5.444 | 5.377 | 5.419 | 148,318 | -0.03(-0.54%) |
Aug 18, 2004 | 5.404 | 5.455 | 5.392 | 5.449 | 165,641 | +0.03(+0.54%) |
Aug 17, 2004 | 5.438 | 5.442 | 5.383 | 5.419 | 155,437 | -0.02(-0.35%) |
Aug 16, 2004 | 5.356 | 5.438 | 5.356 | 5.438 | 292,127 | +0.10(+1.85%) |
Aug 13, 2004 | 5.415 | 5.436 | 5.316 | 5.339 | 102,517 | -0.07(-1.21%) |
Aug 12, 2004 | 5.446 | 5.459 | 5.369 | 5.404 | 160,895 | -0.08(-1.38%) |
Aug 11, 2004 | 5.474 | 5.491 | 5.392 | 5.480 | 284,533 | -0.02(-0.38%) |
Aug 10, 2004 | 5.362 | 5.505 | 5.362 | 5.501 | 152,115 | +0.14(+2.59%) |
Aug 09, 2004 | 5.383 | 5.428 | 5.350 | 5.362 | 118,180 | +0.00(+0.00%) |
Aug 06, 2004 | 5.468 | 5.482 | 5.333 | 5.362 | 245,852 | -0.15(-2.68%) |
Aug 05, 2004 | 5.651 | 5.680 | 5.493 | 5.510 | 179,643 | -0.15(-2.68%) |
Aug 04, 2004 | 5.594 | 5.710 | 5.520 | 5.661 | 144,284 | +0.06(+1.02%) |
Aug 03, 2004 | 5.710 | 5.710 | 5.604 | 5.604 | 215,714 | -0.13(-2.21%) |
Aug 02, 2004 | 5.632 | 5.752 | 5.628 | 5.731 | 168,964 | +0.10(+1.76%) |
Jul 30, 2004 | 5.647 | 5.663 | 5.615 | 5.632 | 182,728 | -0.03(-0.52%) |
Jul 29, 2004 | 5.623 | 5.663 | 5.604 | 5.661 | 215,002 | +0.08(+1.43%) |
Jul 28, 2004 | 5.562 | 5.613 | 5.533 | 5.581 | 192,932 | -0.02(-0.34%) |
Jul 27, 2004 | 5.531 | 5.653 | 5.531 | 5.600 | 236,360 | +0.07(+1.18%) |
Jul 26, 2004 | 5.594 | 5.626 | 5.516 | 5.535 | 532,996 | -0.03(-0.61%) |
Jul 23, 2004 | 5.754 | 5.754 | 5.569 | 5.569 | 388,949 | -0.18(-3.19%) |
Jul 22, 2004 | 5.735 | 5.834 | 5.710 | 5.752 | 257,243 | +0.02(+0.37%) |
Jul 21, 2004 | 5.935 | 5.935 | 5.720 | 5.731 | 169,676 | -0.16(-2.75%) |
Jul 20, 2004 | 5.836 | 5.893 | 5.805 | 5.893 | 126,011 | +0.05(+0.87%) |
Jul 19, 2004 | 5.840 | 5.897 | 5.773 | 5.843 | 139,775 | +0.02(+0.29%) |
Jul 16, 2004 | 5.870 | 5.937 | 5.807 | 5.826 | 293,314 | -0.05(-0.79%) |
Jul 15, 2004 | 5.921 | 5.940 | 5.857 | 5.872 | 217,138 | -0.02(-0.32%) |
Jul 14, 2004 | 5.895 | 6.005 | 5.889 | 5.891 | 105,128 | -0.02(-0.39%) |
Jul 13, 2004 | 5.878 | 5.927 | 5.878 | 5.914 | 124,112 | +0.03(+0.50%) |
Jul 12, 2004 | 5.904 | 5.921 | 5.845 | 5.885 | 280,499 | -0.01(-0.14%) |
Jul 09, 2004 | 5.826 | 5.921 | 5.803 | 5.893 | 184,863 | +0.09(+1.60%) |
Jul 08, 2004 | 5.895 | 5.902 | 5.784 | 5.800 | 308,502 | -0.11(-1.82%) |
Jul 07, 2004 | 5.857 | 5.908 | 5.857 | 5.908 | 211,205 | +0.07(+1.23%) |
Jul 06, 2004 | 5.893 | 5.908 | 5.830 | 5.836 | 401,290 | -0.06(-1.00%) |
Jul 02, 2004 | 5.895 | 5.923 | 5.870 | 5.895 | 173,235 | +0.00(+0.00%) |
Jul 01, 2004 | 6.005 | 6.005 | 5.866 | 5.895 | 302,569 | -0.09(-1.48%) |
Jun 30, 2004 | 5.967 | 5.986 | 5.857 | 5.984 | 282,872 | -0.00(-0.04%) |
Jun 29, 2004 | 5.815 | 5.986 | 5.815 | 5.986 | 318,943 | +0.15(+2.56%) |
Jun 28, 2004 | 5.878 | 5.904 | 5.836 | 5.836 | 304,467 | -0.07(-1.25%) |
Jun 25, 2004 | 5.689 | 5.910 | 5.687 | 5.910 | 549,133 | +0.15(+2.67%) |
Jun 24, 2004 | 5.866 | 5.866 | 5.750 | 5.756 | 304,230 | -0.12(-2.04%) |
Jun 23, 2004 | 5.822 | 5.878 | 5.718 | 5.876 | 575,237 | +0.08(+1.31%) |
Jun 22, 2004 | 5.794 | 5.800 | 5.663 | 5.800 | 268,871 | -0.02(-0.29%) |
Jun 21, 2004 | 5.784 | 5.826 | 5.737 | 5.817 | 247,038 | +0.04(+0.69%) |
Jun 18, 2004 | 5.710 | 5.781 | 5.710 | 5.777 | 273,617 | +0.07(+1.18%) |
Jun 17, 2004 | 5.710 | 5.716 | 5.647 | 5.710 | 102,992 | +0.01(+0.11%) |
Jun 16, 2004 | 5.710 | 5.716 | 5.600 | 5.704 | 150,691 | +0.02(+0.41%) |
Jun 15, 2004 | 5.611 | 5.680 | 5.611 | 5.680 | 243,716 | +0.09(+1.54%) |
Jun 14, 2004 | 5.704 | 5.704 | 5.512 | 5.594 | 281,923 | -0.13(-2.21%) |
Jun 10, 2004 | 5.699 | 5.781 | 5.682 | 5.720 | 225,206 | +0.04(+0.74%) |
Jun 09, 2004 | 5.794 | 5.813 | 5.672 | 5.678 | 181,541 | -0.13(-2.21%) |
Jun 08, 2004 | 5.752 | 5.809 | 5.699 | 5.807 | 166,828 | +0.01(+0.22%) |
Jun 07, 2004 | 5.626 | 5.798 | 5.611 | 5.794 | 210,018 | +0.20(+3.50%) |
Jun 04, 2004 | 5.583 | 5.699 | 5.548 | 5.598 | 167,540 | +0.01(+0.15%) |
Jun 03, 2004 | 5.784 | 5.784 | 5.567 | 5.590 | 345,522 | -0.14(-2.46%) |
Jun 02, 2004 | 5.697 | 5.733 | 5.577 | 5.731 | 250,835 | +0.02(+0.41%) |