Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.945 | 4.983 | 4.847 | 4.906 | 106,876 | -0.03(-0.55%) |
Aug 30, 2004 | 4.945 | 5.010 | 4.934 | 4.934 | 110,549 | -0.10(-2.05%) |
Aug 27, 2004 | 4.945 | 5.119 | 4.945 | 5.037 | 99,531 | +0.08(+1.65%) |
Aug 26, 2004 | 4.955 | 4.955 | 4.923 | 4.955 | 92,369 | +0.02(+0.33%) |
Aug 25, 2004 | 4.874 | 4.999 | 4.803 | 4.939 | 86,309 | +0.09(+1.91%) |
Aug 24, 2004 | 4.847 | 4.901 | 4.803 | 4.847 | 64,823 | +0.05(+1.02%) |
Aug 23, 2004 | 4.770 | 4.901 | 4.759 | 4.798 | 102,285 | +0.05(+1.03%) |
Aug 20, 2004 | 4.661 | 4.814 | 4.661 | 4.748 | 94,940 | -0.01(-0.11%) |
Aug 19, 2004 | 4.852 | 4.874 | 4.738 | 4.754 | 72,169 | -0.09(-1.80%) |
Aug 18, 2004 | 4.618 | 4.868 | 4.612 | 4.841 | 121,384 | +0.20(+4.34%) |
Aug 17, 2004 | 4.710 | 4.732 | 4.547 | 4.640 | 208,611 | +0.01(+0.24%) |
Aug 16, 2004 | 4.634 | 4.727 | 4.585 | 4.629 | 143,053 | +0.03(+0.59%) |
Aug 13, 2004 | 4.623 | 4.650 | 4.574 | 4.601 | 55,274 | -0.01(-0.12%) |
Aug 12, 2004 | 4.683 | 4.710 | 4.547 | 4.607 | 111,284 | -0.02(-0.47%) |
Aug 11, 2004 | 4.656 | 4.683 | 4.558 | 4.629 | 193,186 | -0.03(-0.58%) |
Aug 10, 2004 | 4.710 | 4.754 | 4.580 | 4.656 | 156,091 | +0.04(+0.94%) |
Aug 09, 2004 | 4.574 | 4.710 | 4.520 | 4.612 | 225,690 | +0.09(+2.05%) |
Aug 06, 2004 | 4.640 | 4.672 | 4.514 | 4.520 | 225,506 | -0.12(-2.58%) |
Aug 05, 2004 | 4.765 | 4.765 | 4.542 | 4.640 | 314,019 | -0.10(-2.18%) |
Aug 04, 2004 | 4.803 | 4.836 | 4.661 | 4.743 | 446,789 | +0.01(+0.12%) |
Aug 03, 2004 | 5.108 | 5.124 | 4.634 | 4.738 | 504,634 | -0.40(-7.74%) |
Aug 02, 2004 | 5.500 | 5.516 | 4.874 | 5.135 | 432,832 | -0.53(-9.41%) |
Jul 30, 2004 | 5.854 | 5.854 | 5.239 | 5.669 | 329,628 | -0.24(-4.06%) |
Jul 29, 2004 | 5.908 | 5.908 | 5.827 | 5.908 | 119,180 | -0.03(-0.46%) |
Jul 28, 2004 | 5.848 | 6.017 | 5.827 | 5.936 | 106,325 | -0.08(-1.27%) |
Jul 27, 2004 | 5.827 | 6.017 | 5.827 | 6.012 | 68,680 | +0.16(+2.70%) |
Jul 26, 2004 | 5.941 | 6.072 | 5.805 | 5.854 | 125,424 | -0.06(-1.01%) |
Jul 23, 2004 | 5.990 | 6.099 | 5.914 | 5.914 | 67,394 | -0.03(-0.55%) |
Jul 22, 2004 | 5.892 | 6.072 | 5.892 | 5.947 | 105,958 | +0.05(+0.92%) |
Jul 21, 2004 | 6.224 | 6.224 | 5.887 | 5.892 | 134,789 | -0.30(-4.92%) |
Jul 20, 2004 | 5.985 | 6.219 | 5.887 | 6.197 | 90,900 | +0.23(+3.83%) |
Jul 19, 2004 | 6.153 | 6.262 | 5.903 | 5.968 | 183,820 | -0.08(-1.26%) |
Jul 16, 2004 | 6.181 | 6.306 | 6.001 | 6.045 | 120,649 | -0.08(-1.33%) |
Jul 15, 2004 | 6.170 | 6.257 | 6.126 | 6.126 | 56,009 | +0.01(+0.18%) |
Jul 14, 2004 | 6.224 | 6.306 | 6.110 | 6.115 | 88,329 | -0.07(-1.06%) |
Jul 13, 2004 | 6.262 | 6.284 | 6.143 | 6.181 | 70,333 | -0.03(-0.44%) |
Jul 12, 2004 | 6.322 | 6.339 | 6.115 | 6.208 | 85,942 | +0.00(+0.00%) |
Jul 09, 2004 | 6.083 | 6.317 | 6.083 | 6.208 | 77,678 | +0.21(+3.45%) |
Jul 08, 2004 | 6.181 | 6.360 | 6.001 | 6.001 | 158,662 | -0.20(-3.25%) |
Jul 07, 2004 | 6.317 | 6.388 | 6.159 | 6.202 | 130,933 | -0.06(-0.96%) |
Jul 06, 2004 | 6.480 | 6.480 | 6.257 | 6.262 | 142,686 | -0.19(-2.87%) |
Jul 02, 2004 | 6.507 | 6.529 | 6.382 | 6.447 | 82,453 | -0.02(-0.34%) |
Jul 01, 2004 | 6.546 | 6.644 | 6.464 | 6.469 | 100,082 | -0.13(-1.90%) |
Jun 30, 2004 | 6.693 | 6.693 | 6.578 | 6.595 | 128,178 | -0.08(-1.22%) |
Jun 29, 2004 | 6.638 | 6.698 | 6.584 | 6.676 | 145,256 | +0.08(+1.16%) |
Jun 28, 2004 | 6.644 | 6.644 | 6.535 | 6.600 | 87,043 | -0.04(-0.66%) |
Jun 25, 2004 | 6.486 | 6.644 | 6.404 | 6.644 | 179,046 | +0.20(+3.13%) |
Jun 24, 2004 | 6.524 | 6.600 | 6.431 | 6.442 | 46,643 | -0.08(-1.25%) |
Jun 23, 2004 | 6.453 | 6.524 | 6.333 | 6.524 | 80,800 | +0.13(+1.96%) |
Jun 22, 2004 | 6.371 | 6.475 | 6.317 | 6.398 | 67,027 | +0.03(+0.43%) |
Jun 21, 2004 | 6.480 | 6.497 | 6.371 | 6.371 | 90,533 | -0.11(-1.68%) |
Jun 18, 2004 | 6.393 | 6.480 | 6.290 | 6.480 | 262,417 | +0.09(+1.36%) |
Jun 17, 2004 | 6.371 | 6.431 | 6.268 | 6.393 | 127,260 | +0.02(+0.34%) |
Jun 16, 2004 | 6.633 | 6.633 | 6.366 | 6.371 | 102,102 | -0.23(-3.47%) |
Jun 15, 2004 | 6.491 | 6.600 | 6.447 | 6.600 | 97,878 | +0.25(+3.86%) |
Jun 14, 2004 | 6.535 | 6.535 | 6.322 | 6.355 | 126,709 | -0.15(-2.34%) |
Jun 10, 2004 | 6.491 | 6.540 | 6.426 | 6.507 | 127,260 | +0.10(+1.53%) |
Jun 09, 2004 | 6.507 | 6.578 | 6.398 | 6.409 | 49,398 | -0.14(-2.08%) |
Jun 08, 2004 | 6.535 | 6.600 | 6.398 | 6.546 | 87,778 | +0.01(+0.17%) |
Jun 07, 2004 | 6.426 | 6.616 | 6.398 | 6.535 | 125,056 | +0.16(+2.56%) |
Jun 04, 2004 | 6.469 | 6.507 | 6.366 | 6.371 | 80,433 | +0.05(+0.86%) |
Jun 03, 2004 | 6.535 | 6.535 | 6.317 | 6.317 | 78,963 | -0.16(-2.52%) |
Jun 02, 2004 | 6.426 | 6.480 | 6.333 | 6.480 | 102,836 | +0.09(+1.36%) |