Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.960 | 5.060 | 4.890 | 5.060 | 445,100 | +0.10(+2.02%) |
Aug 30, 2004 | 5.050 | 5.150 | 4.950 | 4.960 | 284,000 | -0.15(-2.94%) |
Aug 27, 2004 | 4.980 | 5.170 | 4.980 | 5.110 | 221,700 | +0.09(+1.79%) |
Aug 26, 2004 | 4.830 | 5.050 | 4.800 | 5.020 | 895,700 | -0.21(-4.02%) |
Aug 25, 2004 | 5.160 | 5.280 | 5.070 | 5.230 | 271,800 | +0.02(+0.38%) |
Aug 24, 2004 | 5.420 | 5.440 | 5.140 | 5.210 | 499,500 | -0.12(-2.25%) |
Aug 23, 2004 | 5.180 | 5.360 | 5.120 | 5.330 | 434,400 | +0.15(+2.90%) |
Aug 20, 2004 | 5.230 | 5.260 | 5.130 | 5.180 | 775,900 | -0.01(-0.19%) |
Aug 19, 2004 | 5.460 | 5.460 | 5.100 | 5.190 | 698,900 | -0.27(-4.95%) |
Aug 18, 2004 | 5.070 | 5.460 | 5.010 | 5.460 | 521,500 | +0.32(+6.23%) |
Aug 17, 2004 | 4.980 | 5.180 | 4.960 | 5.140 | 531,200 | +0.24(+4.90%) |
Aug 16, 2004 | 4.640 | 4.950 | 4.590 | 4.900 | 523,500 | +0.29(+6.29%) |
Aug 13, 2004 | 4.630 | 4.820 | 4.500 | 4.610 | 778,600 | -0.06(-1.28%) |
Aug 12, 2004 | 4.850 | 4.930 | 4.600 | 4.670 | 733,000 | -0.28(-5.66%) |
Aug 11, 2004 | 5.110 | 5.120 | 4.800 | 4.950 | 1,244,200 | -0.32(-6.07%) |
Aug 10, 2004 | 5.140 | 5.280 | 5.110 | 5.270 | 267,800 | +0.11(+2.13%) |
Aug 09, 2004 | 5.340 | 5.400 | 5.050 | 5.160 | 425,900 | +0.04(+0.78%) |
Aug 06, 2004 | 5.330 | 5.380 | 5.000 | 5.120 | 852,500 | -0.35(-6.40%) |
Aug 05, 2004 | 5.500 | 5.570 | 5.430 | 5.470 | 589,900 | -0.02(-0.36%) |
Aug 04, 2004 | 5.470 | 5.640 | 5.450 | 5.490 | 726,100 | -0.07(-1.26%) |
Aug 03, 2004 | 6.010 | 6.050 | 5.550 | 5.560 | 801,900 | -0.44(-7.33%) |
Aug 02, 2004 | 6.050 | 6.070 | 5.850 | 6.000 | 608,200 | -0.08(-1.32%) |
Jul 30, 2004 | 5.950 | 6.080 | 5.830 | 6.080 | 987,400 | +0.13(+2.18%) |
Jul 29, 2004 | 5.780 | 5.950 | 5.770 | 5.950 | 652,700 | +0.21(+3.66%) |
Jul 28, 2004 | 5.780 | 5.850 | 5.430 | 5.740 | 952,200 | -0.01(-0.17%) |
Jul 27, 2004 | 5.410 | 5.760 | 5.410 | 5.750 | 784,000 | +0.30(+5.50%) |
Jul 26, 2004 | 5.500 | 5.700 | 5.360 | 5.450 | 705,400 | -0.01(-0.18%) |
Jul 23, 2004 | 5.680 | 5.720 | 5.400 | 5.460 | 560,400 | -0.26(-4.55%) |
Jul 22, 2004 | 5.250 | 5.810 | 5.200 | 5.720 | 1,636,500 | +0.60(+11.72%) |
Jul 21, 2004 | 5.520 | 5.600 | 5.120 | 5.120 | 1,337,300 | -0.18(-3.40%) |
Jul 20, 2004 | 5.190 | 5.330 | 5.100 | 5.300 | 723,800 | +0.20(+3.92%) |
Jul 19, 2004 | 5.140 | 5.270 | 5.000 | 5.100 | 1,037,000 | +0.05(+0.99%) |
Jul 16, 2004 | 5.330 | 5.370 | 4.920 | 5.050 | 1,234,100 | -0.25(-4.72%) |
Jul 15, 2004 | 5.110 | 5.450 | 5.110 | 5.300 | 1,026,200 | +0.15(+2.91%) |
Jul 14, 2004 | 5.030 | 5.240 | 4.820 | 5.150 | 1,556,200 | +0.04(+0.78%) |
Jul 13, 2004 | 5.200 | 5.280 | 5.090 | 5.110 | 409,500 | -0.11(-2.11%) |
Jul 12, 2004 | 5.300 | 5.429 | 5.050 | 5.220 | 1,050,700 | -0.22(-4.04%) |
Jul 09, 2004 | 5.350 | 5.480 | 5.260 | 5.440 | 454,800 | +0.11(+2.06%) |
Jul 08, 2004 | 5.320 | 5.500 | 5.230 | 5.330 | 689,800 | -0.06(-1.11%) |
Jul 07, 2004 | 5.400 | 5.570 | 5.310 | 5.390 | 804,200 | -0.08(-1.46%) |
Jul 06, 2004 | 5.750 | 5.750 | 5.360 | 5.470 | 679,700 | -0.33(-5.69%) |
Jul 02, 2004 | 5.820 | 5.850 | 5.510 | 5.800 | 490,300 | -0.01(-0.17%) |
Jul 01, 2004 | 5.990 | 6.000 | 5.680 | 5.810 | 1,474,900 | -0.20(-3.33%) |
Jun 30, 2004 | 6.130 | 6.200 | 5.950 | 6.010 | 1,406,400 | -0.13(-2.12%) |
Jun 29, 2004 | 6.350 | 6.370 | 6.040 | 6.140 | 2,606,500 | -0.30(-4.66%) |
Jun 28, 2004 | 6.790 | 6.790 | 6.440 | 6.440 | 509,700 | -0.22(-3.30%) |
Jun 25, 2004 | 6.450 | 6.675 | 6.240 | 6.660 | 1,620,500 | +0.20(+3.10%) |
Jun 24, 2004 | 6.500 | 6.580 | 6.300 | 6.460 | 902,400 | -0.07(-1.07%) |
Jun 23, 2004 | 6.280 | 6.540 | 6.220 | 6.530 | 960,600 | +0.28(+4.48%) |
Jun 22, 2004 | 6.330 | 6.430 | 6.170 | 6.250 | 1,320,000 | -0.04(-0.64%) |
Jun 21, 2004 | 6.260 | 6.480 | 6.250 | 6.290 | 639,100 | +0.04(+0.64%) |
Jun 18, 2004 | 6.220 | 6.480 | 6.120 | 6.250 | 1,119,400 | -0.03(-0.48%) |
Jun 17, 2004 | 6.560 | 6.560 | 6.280 | 6.280 | 800,700 | -0.18(-2.79%) |
Jun 16, 2004 | 6.590 | 6.630 | 6.430 | 6.460 | 339,800 | -0.08(-1.22%) |
Jun 15, 2004 | 6.320 | 6.590 | 6.220 | 6.540 | 934,700 | +0.35(+5.65%) |
Jun 14, 2004 | 6.320 | 6.400 | 6.130 | 6.190 | 978,400 | -0.26(-4.03%) |
Jun 10, 2004 | 6.660 | 6.730 | 6.310 | 6.450 | 1,180,200 | -0.21(-3.15%) |
Jun 09, 2004 | 6.850 | 6.930 | 6.610 | 6.660 | 1,076,900 | -0.28(-4.03%) |
Jun 08, 2004 | 6.880 | 6.980 | 6.780 | 6.940 | 774,800 | +0.00(+0.00%) |
Jun 07, 2004 | 7.000 | 7.010 | 6.870 | 6.940 | 727,400 | +0.14(+2.06%) |
Jun 04, 2004 | 6.810 | 7.090 | 6.780 | 6.800 | 1,241,100 | +0.20(+3.03%) |
Jun 03, 2004 | 7.000 | 7.000 | 6.580 | 6.600 | 1,226,400 | -0.43(-6.12%) |
Jun 02, 2004 | 7.420 | 7.500 | 6.960 | 7.030 | 1,448,300 | -0.49(-6.52%) |