Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.227 | 5.227 | 5.183 | 5.187 | 2,563 | -0.12(-2.21%) |
Aug 30, 2004 | 5.383 | 5.383 | 5.285 | 5.304 | 8,972 | +0.01(+0.24%) |
Aug 27, 2004 | 5.204 | 5.305 | 5.149 | 5.291 | 14,419 | +0.22(+4.31%) |
Aug 26, 2004 | 5.066 | 5.130 | 5.066 | 5.073 | 60,242 | +0.00(+0.03%) |
Aug 25, 2004 | 5.071 | 5.071 | 5.041 | 5.071 | 7,690 | +0.04(+0.71%) |
Aug 24, 2004 | 4.995 | 5.035 | 4.995 | 5.035 | 640 | +0.08(+1.61%) |
Aug 23, 2004 | 4.907 | 4.956 | 4.907 | 4.956 | 1,922 | +0.13(+2.72%) |
Aug 20, 2004 | 4.837 | 4.837 | 4.758 | 4.825 | 4,806 | +0.07(+1.38%) |
Aug 19, 2004 | 4.759 | 4.759 | 4.759 | 4.759 | 961 | +0.00(+0.00%) |
Aug 18, 2004 | 4.772 | 4.772 | 4.683 | 4.759 | 3,204 | -0.02(-0.33%) |
Aug 17, 2004 | 4.778 | 4.811 | 4.720 | 4.775 | 52,872 | -0.03(-0.62%) |
Aug 16, 2004 | 4.823 | 4.834 | 4.717 | 4.804 | 24,353 | +0.09(+1.95%) |
Aug 13, 2004 | 4.736 | 4.768 | 4.687 | 4.712 | 11,856 | -0.00(-0.10%) |
Aug 12, 2004 | 4.670 | 4.717 | 4.669 | 4.717 | 1,922 | +0.04(+0.77%) |
Aug 11, 2004 | 4.633 | 4.681 | 4.600 | 4.681 | 71,137 | +0.04(+0.77%) |
Aug 10, 2004 | 4.664 | 4.681 | 4.636 | 4.645 | 3,845 | +0.00(+0.07%) |
Aug 09, 2004 | 4.676 | 4.681 | 4.637 | 4.642 | 3,604 | -0.04(-0.83%) |
Aug 06, 2004 | 4.775 | 4.814 | 4.681 | 4.681 | 39,093 | +0.00(+0.03%) |
Aug 05, 2004 | 4.728 | 4.801 | 4.679 | 4.679 | 6,088 | -0.13(-2.66%) |
Aug 04, 2004 | 4.759 | 4.807 | 4.759 | 4.807 | 961 | +0.01(+0.16%) |
Aug 03, 2004 | 4.837 | 4.846 | 4.784 | 4.800 | 15,060 | -0.02(-0.45%) |
Aug 02, 2004 | 4.776 | 4.821 | 4.743 | 4.821 | 20,508 | +0.00(+0.00%) |
Jul 30, 2004 | 4.806 | 4.836 | 4.800 | 4.821 | 8,011 | -0.01(-0.29%) |
Jul 29, 2004 | 4.853 | 4.853 | 4.751 | 4.836 | 20,508 | -0.00(-0.03%) |
Jul 28, 2004 | 4.917 | 4.917 | 4.695 | 4.837 | 23,071 | -0.15(-2.97%) |
Jul 27, 2004 | 5.071 | 5.076 | 4.953 | 4.985 | 20,187 | -0.01(-0.25%) |
Jul 26, 2004 | 5.149 | 5.173 | 4.998 | 4.998 | 14,099 | -0.15(-2.94%) |
Jul 23, 2004 | 5.105 | 5.149 | 5.099 | 5.149 | 15,060 | +0.00(+0.00%) |
Jul 22, 2004 | 5.425 | 5.425 | 5.102 | 5.149 | 8,331 | -0.04(-0.69%) |
Jul 21, 2004 | 5.422 | 5.422 | 5.185 | 5.185 | 8,011 | -0.12(-2.26%) |
Jul 20, 2004 | 5.422 | 5.422 | 5.305 | 5.305 | 6,088 | -0.09(-1.68%) |
Jul 19, 2004 | 5.274 | 5.396 | 5.219 | 5.396 | 5,767 | +0.24(+4.76%) |
Jul 16, 2004 | 5.095 | 5.160 | 5.091 | 5.151 | 6,408 | +0.02(+0.40%) |
Jul 15, 2004 | 5.130 | 5.130 | 5.130 | 5.130 | 1,281 | -0.19(-3.55%) |
Jul 14, 2004 | 5.324 | 5.324 | 5.318 | 5.319 | 2,243 | +0.20(+3.90%) |
Jul 13, 2004 | 5.084 | 5.149 | 5.076 | 5.120 | 2,243 | -0.03(-0.58%) |
Jul 12, 2004 | 5.141 | 5.149 | 5.141 | 5.149 | 3,524 | +0.03(+0.55%) |
Jul 09, 2004 | 5.101 | 5.148 | 5.101 | 5.121 | 5,127 | -0.01(-0.15%) |
Jul 08, 2004 | 5.221 | 5.221 | 5.095 | 5.129 | 15,381 | -0.09(-1.76%) |
Jul 07, 2004 | 5.063 | 5.221 | 5.063 | 5.221 | 6,729 | +0.03(+0.51%) |
Jul 06, 2004 | 5.095 | 5.198 | 5.070 | 5.194 | 4,806 | +0.08(+1.49%) |
Jul 02, 2004 | 5.160 | 5.210 | 5.099 | 5.118 | 8,011 | +0.03(+0.55%) |
Jul 01, 2004 | 5.196 | 5.196 | 5.090 | 5.090 | 7,690 | -0.20(-3.80%) |
Jun 30, 2004 | 5.272 | 5.394 | 5.269 | 5.291 | 3,204 | -0.05(-0.88%) |
Jun 29, 2004 | 5.073 | 5.396 | 5.073 | 5.338 | 6,408 | +0.09(+1.72%) |
Jun 28, 2004 | 5.202 | 5.332 | 5.126 | 5.247 | 13,458 | +0.15(+2.97%) |
Jun 25, 2004 | 5.227 | 5.323 | 5.090 | 5.096 | 186,496 | -0.15(-2.80%) |
Jun 24, 2004 | 5.305 | 5.305 | 5.149 | 5.243 | 8,651 | +0.12(+2.35%) |
Jun 23, 2004 | 5.194 | 5.276 | 5.123 | 5.123 | 8,331 | -0.01(-0.24%) |
Jun 22, 2004 | 5.408 | 5.408 | 5.091 | 5.135 | 22,751 | -0.27(-5.08%) |
Jun 21, 2004 | 5.497 | 5.497 | 5.266 | 5.410 | 1,922 | +0.17(+3.18%) |
Jun 18, 2004 | 5.363 | 5.500 | 5.243 | 5.243 | 25,635 | -0.19(-3.53%) |
Jun 17, 2004 | 5.422 | 5.461 | 5.222 | 5.435 | 11,856 | +0.12(+2.29%) |
Jun 16, 2004 | 5.266 | 5.352 | 5.266 | 5.313 | 4,486 | -0.00(-0.03%) |
Jun 15, 2004 | 5.505 | 5.541 | 5.305 | 5.315 | 26,917 | -0.30(-5.28%) |
Jun 14, 2004 | 5.703 | 5.703 | 5.611 | 5.611 | 27,237 | -0.25(-4.20%) |
Jun 10, 2004 | 5.811 | 5.878 | 5.736 | 5.857 | 23,712 | +0.07(+1.23%) |
Jun 09, 2004 | 5.884 | 5.884 | 5.776 | 5.786 | 3,204 | -0.07(-1.12%) |
Jun 08, 2004 | 5.814 | 5.929 | 5.814 | 5.851 | 23,071 | +0.00(+0.05%) |
Jun 07, 2004 | 5.616 | 5.848 | 5.586 | 5.848 | 21,469 | +0.32(+5.86%) |
Jun 04, 2004 | 5.530 | 5.613 | 5.478 | 5.525 | 15,381 | -0.04(-0.71%) |
Jun 03, 2004 | 5.450 | 5.594 | 5.450 | 5.564 | 7,049 | +0.02(+0.34%) |
Jun 02, 2004 | 5.432 | 5.556 | 5.313 | 5.545 | 3,204 | +0.21(+3.86%) |