Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.418 | 5.524 | 5.296 | 5.361 | 20,928 | -0.05(-0.90%) |
Aug 30, 2004 | 5.621 | 5.637 | 5.337 | 5.410 | 15,388 | -0.30(-5.26%) |
Aug 27, 2004 | 5.735 | 5.784 | 5.613 | 5.710 | 20,312 | +0.05(+0.86%) |
Aug 26, 2004 | 5.767 | 5.946 | 5.662 | 5.662 | 20,559 | -0.19(-3.33%) |
Aug 25, 2004 | 5.613 | 5.865 | 5.613 | 5.857 | 13,665 | +0.01(+0.14%) |
Aug 24, 2004 | 5.816 | 5.946 | 5.605 | 5.848 | 26,099 | +0.04(+0.70%) |
Aug 23, 2004 | 6.230 | 6.230 | 5.808 | 5.808 | 13,572 | -0.32(-5.17%) |
Aug 20, 2004 | 6.011 | 6.238 | 5.970 | 6.125 | 38,812 | +0.13(+2.17%) |
Aug 19, 2004 | 6.287 | 6.287 | 5.719 | 5.995 | 165,334 | +0.41(+7.27%) |
Aug 18, 2004 | 5.369 | 5.605 | 5.174 | 5.589 | 20,945 | +0.32(+6.01%) |
Aug 17, 2004 | 5.621 | 5.621 | 5.166 | 5.272 | 14,526 | +0.00(+0.00%) |
Aug 16, 2004 | 5.288 | 5.312 | 5.199 | 5.272 | 28,807 | -0.03(-0.61%) |
Aug 13, 2004 | 5.613 | 5.613 | 5.304 | 5.304 | 14,403 | -0.13(-2.39%) |
Aug 12, 2004 | 5.556 | 5.633 | 5.434 | 5.434 | 16,127 | -0.28(-4.84%) |
Aug 11, 2004 | 5.710 | 5.767 | 5.556 | 5.710 | 20,436 | -0.14(-2.36%) |
Aug 10, 2004 | 5.540 | 5.970 | 5.540 | 5.848 | 19,697 | +0.26(+4.65%) |
Aug 09, 2004 | 5.654 | 5.946 | 5.483 | 5.589 | 20,368 | +0.02(+0.29%) |
Aug 06, 2004 | 5.580 | 5.816 | 5.524 | 5.572 | 25,729 | +0.02(+0.29%) |
Aug 05, 2004 | 5.654 | 5.702 | 5.467 | 5.556 | 31,762 | -0.35(-5.91%) |
Aug 04, 2004 | 5.507 | 5.905 | 5.093 | 5.905 | 87,899 | +0.54(+9.98%) |
Aug 03, 2004 | 5.702 | 5.702 | 5.321 | 5.369 | 49,120 | -0.57(-9.58%) |
Aug 02, 2004 | 6.035 | 6.068 | 5.889 | 5.938 | 9,110 | -0.28(-4.46%) |
Jul 30, 2004 | 6.003 | 6.255 | 5.808 | 6.215 | 23,636 | +0.13(+2.15%) |
Jul 29, 2004 | 5.857 | 6.092 | 5.670 | 6.084 | 23,390 | +0.20(+3.42%) |
Jul 28, 2004 | 5.662 | 6.060 | 5.564 | 5.883 | 25,237 | +0.04(+0.72%) |
Jul 27, 2004 | 5.621 | 5.848 | 5.621 | 5.840 | 15,019 | +0.15(+2.57%) |
Jul 26, 2004 | 5.800 | 5.889 | 5.524 | 5.694 | 18,589 | +0.05(+0.86%) |
Jul 23, 2004 | 5.710 | 5.922 | 5.645 | 5.645 | 11,572 | -0.17(-2.93%) |
Jul 22, 2004 | 6.092 | 6.173 | 5.516 | 5.816 | 38,902 | -0.18(-2.98%) |
Jul 21, 2004 | 5.970 | 6.076 | 5.637 | 5.995 | 75,711 | -0.02(-0.27%) |
Jul 20, 2004 | 5.434 | 6.043 | 5.361 | 6.011 | 62,539 | +0.57(+10.45%) |
Jul 19, 2004 | 5.321 | 5.442 | 5.223 | 5.442 | 9,602 | +0.02(+0.45%) |
Jul 16, 2004 | 5.288 | 5.475 | 5.288 | 5.418 | 51,951 | +0.19(+3.57%) |
Jul 15, 2004 | 5.166 | 5.377 | 5.143 | 5.231 | 9,233 | -0.03(-0.62%) |
Jul 14, 2004 | 5.231 | 5.345 | 5.044 | 5.264 | 24,006 | +0.15(+3.02%) |
Jul 13, 2004 | 5.077 | 5.166 | 5.077 | 5.109 | 31,515 | -0.01(-0.16%) |
Jul 12, 2004 | 5.272 | 5.272 | 5.077 | 5.117 | 15,142 | -0.09(-1.72%) |
Jul 09, 2004 | 5.077 | 5.296 | 5.077 | 5.207 | 4,678 | +0.08(+1.58%) |
Jul 08, 2004 | 5.280 | 5.361 | 5.117 | 5.126 | 26,591 | -0.06(-1.25%) |
Jul 07, 2004 | 5.231 | 5.231 | 5.142 | 5.191 | 35,085 | -0.09(-1.69%) |
Jul 06, 2004 | 5.296 | 5.312 | 5.280 | 5.280 | 21,790 | +0.00(+0.00%) |
Jul 02, 2004 | 5.304 | 5.450 | 5.280 | 5.280 | 21,790 | -0.02(-0.31%) |
Jul 01, 2004 | 5.467 | 5.467 | 5.296 | 5.296 | 24,744 | -0.01(-0.15%) |
Jun 30, 2004 | 5.296 | 5.475 | 5.296 | 5.304 | 33,485 | -0.05(-0.91%) |
Jun 29, 2004 | 5.524 | 5.678 | 5.296 | 5.353 | 24,006 | -0.02(-0.45%) |
Jun 28, 2004 | 5.442 | 5.645 | 5.321 | 5.377 | 27,330 | -0.03(-0.60%) |
Jun 25, 2004 | 5.645 | 5.686 | 5.321 | 5.410 | 63,524 | -0.11(-2.06%) |
Jun 24, 2004 | 5.662 | 5.686 | 5.337 | 5.524 | 119,538 | -0.02(-0.29%) |
Jun 23, 2004 | 5.597 | 5.605 | 5.394 | 5.540 | 32,008 | +0.02(+0.29%) |
Jun 22, 2004 | 5.450 | 5.629 | 5.321 | 5.524 | 38,163 | +0.04(+0.74%) |
Jun 21, 2004 | 5.515 | 5.532 | 5.450 | 5.483 | 9,110 | -0.11(-1.89%) |
Jun 18, 2004 | 5.418 | 5.735 | 5.418 | 5.589 | 41,364 | +0.03(+0.58%) |
Jun 17, 2004 | 5.857 | 5.857 | 5.507 | 5.556 | 7,632 | -0.06(-1.16%) |
Jun 16, 2004 | 5.686 | 5.686 | 5.548 | 5.621 | 13,541 | -0.06(-1.14%) |
Jun 15, 2004 | 5.524 | 5.775 | 5.524 | 5.686 | 14,896 | +0.15(+2.64%) |
Jun 14, 2004 | 6.043 | 6.043 | 5.540 | 5.540 | 30,284 | -0.26(-4.48%) |
Jun 10, 2004 | 5.792 | 5.962 | 5.759 | 5.800 | 33,116 | -0.05(-0.83%) |
Jun 09, 2004 | 5.938 | 5.938 | 5.767 | 5.848 | 27,576 | +0.06(+1.12%) |
Jun 08, 2004 | 5.775 | 5.848 | 5.735 | 5.784 | 14,526 | -0.06(-1.11%) |
Jun 07, 2004 | 5.735 | 5.881 | 5.735 | 5.848 | 15,881 | +0.16(+2.86%) |
Jun 04, 2004 | 5.873 | 6.076 | 5.662 | 5.686 | 43,703 | +0.02(+0.43%) |
Jun 03, 2004 | 5.869 | 5.869 | 5.662 | 5.662 | 25,360 | -0.25(-4.26%) |
Jun 02, 2004 | 6.076 | 6.076 | 5.848 | 5.913 | 16,988 | -0.07(-1.22%) |