Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.066 | 5.081 | 4.933 | 4.982 | 62,397 | -0.09(-1.72%) |
Aug 30, 2004 | 5.336 | 5.336 | 5.052 | 5.069 | 85,487 | -0.21(-4.04%) |
Aug 27, 2004 | 5.382 | 5.382 | 5.248 | 5.282 | 141,013 | -0.20(-3.59%) |
Aug 26, 2004 | 5.593 | 5.656 | 5.433 | 5.479 | 117,098 | -0.12(-2.21%) |
Aug 25, 2004 | 5.508 | 5.653 | 5.505 | 5.602 | 34,909 | -0.02(-0.30%) |
Aug 24, 2004 | 5.673 | 5.673 | 5.508 | 5.619 | 51,127 | -0.00(-0.04%) |
Aug 23, 2004 | 5.246 | 5.760 | 5.246 | 5.622 | 132,217 | +0.29(+5.36%) |
Aug 20, 2004 | 5.299 | 5.404 | 5.256 | 5.336 | 125,372 | +0.04(+0.69%) |
Aug 19, 2004 | 5.302 | 5.338 | 5.273 | 5.299 | 45,904 | -0.04(-0.68%) |
Aug 18, 2004 | 5.088 | 5.423 | 5.062 | 5.336 | 112,736 | +0.24(+4.81%) |
Aug 17, 2004 | 5.450 | 5.450 | 4.969 | 5.091 | 83,563 | -0.30(-5.62%) |
Aug 16, 2004 | 5.093 | 5.530 | 5.030 | 5.394 | 57,174 | +0.31(+6.01%) |
Aug 13, 2004 | 4.986 | 5.110 | 4.931 | 5.088 | 322,158 | +0.03(+0.62%) |
Aug 12, 2004 | 5.122 | 5.217 | 4.996 | 5.057 | 126,169 | -0.34(-6.29%) |
Aug 11, 2004 | 5.556 | 5.566 | 5.314 | 5.396 | 43,156 | -0.18(-3.26%) |
Aug 10, 2004 | 5.377 | 5.780 | 5.307 | 5.578 | 136,065 | +0.20(+3.74%) |
Aug 09, 2004 | 5.341 | 5.421 | 5.246 | 5.377 | 62,672 | +0.04(+0.77%) |
Aug 06, 2004 | 5.294 | 5.462 | 5.273 | 5.336 | 91,809 | -0.03(-0.59%) |
Aug 05, 2004 | 5.345 | 5.537 | 5.343 | 5.367 | 56,625 | -0.08(-1.47%) |
Aug 04, 2004 | 5.469 | 5.590 | 5.268 | 5.447 | 41,781 | +0.08(+1.44%) |
Aug 03, 2004 | 5.430 | 5.438 | 5.268 | 5.370 | 157,560 | -0.15(-2.68%) |
Aug 02, 2004 | 5.314 | 5.670 | 5.314 | 5.518 | 329,030 | +0.16(+2.89%) |
Jul 30, 2004 | 5.401 | 5.459 | 5.338 | 5.362 | 45,629 | -0.06(-1.07%) |
Jul 29, 2004 | 5.495 | 5.544 | 5.348 | 5.421 | 79,715 | -0.05(-0.93%) |
Jul 28, 2004 | 5.479 | 5.505 | 5.411 | 5.471 | 135,515 | -0.07(-1.18%) |
Jul 27, 2004 | 5.554 | 5.607 | 5.493 | 5.537 | 173,998 | -0.02(-0.31%) |
Jul 26, 2004 | 5.697 | 5.697 | 5.554 | 5.554 | 168,775 | -0.16(-2.84%) |
Jul 23, 2004 | 5.452 | 5.760 | 5.372 | 5.716 | 119,572 | +0.11(+1.99%) |
Jul 22, 2004 | 5.326 | 5.632 | 5.260 | 5.605 | 168,501 | +0.37(+6.99%) |
Jul 21, 2004 | 5.481 | 5.481 | 5.234 | 5.239 | 43,430 | -0.20(-3.61%) |
Jul 20, 2004 | 5.190 | 5.435 | 5.156 | 5.435 | 166,027 | +0.24(+4.67%) |
Jul 19, 2004 | 5.171 | 5.229 | 5.142 | 5.193 | 90,435 | -0.01(-0.28%) |
Jul 16, 2004 | 5.066 | 5.256 | 5.066 | 5.207 | 355,144 | +0.08(+1.66%) |
Jul 15, 2004 | 5.239 | 5.239 | 4.555 | 5.122 | 1,652,850 | -0.15(-2.90%) |
Jul 14, 2004 | 5.282 | 5.367 | 5.268 | 5.275 | 118,473 | -0.06(-1.14%) |
Jul 13, 2004 | 5.554 | 5.576 | 5.239 | 5.336 | 222,652 | -0.23(-4.14%) |
Jul 12, 2004 | 5.670 | 5.675 | 5.556 | 5.566 | 88,236 | -0.08(-1.33%) |
Jul 09, 2004 | 5.651 | 5.658 | 5.593 | 5.641 | 85,487 | +0.08(+1.35%) |
Jul 08, 2004 | 5.602 | 5.665 | 5.552 | 5.566 | 231,723 | -0.13(-2.22%) |
Jul 07, 2004 | 5.678 | 5.743 | 5.595 | 5.692 | 118,473 | +0.01(+0.26%) |
Jul 06, 2004 | 5.699 | 5.707 | 5.593 | 5.678 | 59,923 | -0.02(-0.38%) |
Jul 02, 2004 | 5.581 | 5.699 | 5.556 | 5.699 | 150,633 | +0.12(+2.17%) |
Jul 01, 2004 | 6.027 | 6.027 | 5.527 | 5.578 | 78,615 | -0.31(-5.19%) |
Jun 30, 2004 | 5.833 | 6.024 | 5.833 | 5.884 | 69,269 | -0.18(-2.92%) |
Jun 29, 2004 | 5.770 | 6.063 | 5.760 | 6.061 | 157,231 | +0.17(+2.97%) |
Jun 28, 2004 | 5.826 | 6.034 | 5.775 | 5.886 | 111,875 | +0.07(+1.13%) |
Jun 25, 2004 | 5.877 | 5.940 | 5.821 | 5.821 | 336,177 | -0.04(-0.66%) |
Jun 24, 2004 | 5.855 | 6.037 | 5.763 | 5.860 | 58,274 | +0.07(+1.17%) |
Jun 23, 2004 | 5.821 | 5.828 | 5.719 | 5.792 | 57,174 | -0.05(-0.91%) |
Jun 22, 2004 | 5.731 | 5.913 | 5.617 | 5.845 | 57,174 | +0.01(+0.25%) |
Jun 21, 2004 | 5.775 | 5.855 | 5.775 | 5.830 | 44,255 | -0.02(-0.37%) |
Jun 18, 2004 | 5.787 | 5.852 | 5.772 | 5.852 | 196,813 | +0.01(+0.25%) |
Jun 17, 2004 | 5.879 | 5.896 | 5.777 | 5.838 | 50,577 | -0.03(-0.50%) |
Jun 16, 2004 | 5.903 | 5.903 | 5.758 | 5.867 | 82,463 | -0.02(-0.33%) |
Jun 15, 2004 | 5.714 | 6.097 | 5.712 | 5.886 | 108,302 | +0.15(+2.62%) |
Jun 14, 2004 | 6.075 | 6.129 | 5.709 | 5.736 | 310,064 | -0.35(-5.81%) |
Jun 10, 2004 | 6.233 | 6.233 | 6.007 | 6.090 | 65,971 | -0.05(-0.75%) |
Jun 09, 2004 | 6.282 | 6.306 | 6.136 | 6.136 | 41,506 | -0.12(-1.86%) |
Jun 08, 2004 | 6.063 | 6.323 | 6.063 | 6.252 | 35,734 | +0.19(+3.12%) |
Jun 07, 2004 | 5.994 | 6.088 | 5.994 | 6.063 | 135,515 | +0.08(+1.42%) |
Jun 04, 2004 | 6.000 | 6.039 | 5.949 | 5.978 | 108,027 | +0.02(+0.33%) |
Jun 03, 2004 | 5.874 | 5.966 | 5.869 | 5.959 | 93,459 | -0.02(-0.30%) |
Jun 02, 2004 | 5.845 | 6.061 | 5.845 | 5.977 | 36,009 | -0.02(-0.34%) |