Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.973 | 5.986 | 5.961 | 5.982 | 115,875 | +0.02(+0.42%) |
Aug 30, 2004 | 6.006 | 6.006 | 5.936 | 5.957 | 85,457 | -0.03(-0.48%) |
Aug 27, 2004 | 6.006 | 6.031 | 5.977 | 5.986 | 74,836 | -0.01(-0.21%) |
Aug 26, 2004 | 5.994 | 6.044 | 5.977 | 5.998 | 130,842 | -0.00(-0.07%) |
Aug 25, 2004 | 5.899 | 6.143 | 5.899 | 6.002 | 264,823 | +0.10(+1.76%) |
Aug 24, 2004 | 5.857 | 5.903 | 5.857 | 5.899 | 83,526 | +0.04(+0.71%) |
Aug 23, 2004 | 5.841 | 5.882 | 5.828 | 5.857 | 123,600 | +0.00(+0.00%) |
Aug 20, 2004 | 5.874 | 5.878 | 5.841 | 5.857 | 103,080 | -0.04(-0.70%) |
Aug 19, 2004 | 5.882 | 5.924 | 5.857 | 5.899 | 83,768 | +0.04(+0.64%) |
Aug 18, 2004 | 5.861 | 5.890 | 5.853 | 5.861 | 119,013 | -0.02(-0.35%) |
Aug 17, 2004 | 5.861 | 5.886 | 5.845 | 5.882 | 136,153 | +0.03(+0.57%) |
Aug 16, 2004 | 5.861 | 5.878 | 5.841 | 5.849 | 58,903 | -0.01(-0.21%) |
Aug 13, 2004 | 5.783 | 5.878 | 5.783 | 5.861 | 114,426 | +0.09(+1.51%) |
Aug 12, 2004 | 5.828 | 5.832 | 5.758 | 5.774 | 151,603 | -0.03(-0.57%) |
Aug 11, 2004 | 5.803 | 5.820 | 5.774 | 5.808 | 87,630 | -0.03(-0.50%) |
Aug 10, 2004 | 5.841 | 5.861 | 5.816 | 5.837 | 88,596 | -0.01(-0.14%) |
Aug 09, 2004 | 5.832 | 5.861 | 5.812 | 5.845 | 128,911 | +0.02(+0.43%) |
Aug 06, 2004 | 5.799 | 5.824 | 5.799 | 5.820 | 64,455 | +0.05(+0.79%) |
Aug 05, 2004 | 5.745 | 5.774 | 5.741 | 5.774 | 99,218 | +0.00(+0.07%) |
Aug 04, 2004 | 5.774 | 5.774 | 5.745 | 5.770 | 88,354 | +0.00(+0.00%) |
Aug 03, 2004 | 5.729 | 5.779 | 5.708 | 5.770 | 177,916 | +0.06(+1.02%) |
Aug 02, 2004 | 5.708 | 5.737 | 5.708 | 5.712 | 84,975 | -0.01(-0.14%) |
Jul 30, 2004 | 5.679 | 5.721 | 5.679 | 5.721 | 48,764 | +0.06(+1.02%) |
Jul 29, 2004 | 5.646 | 5.675 | 5.646 | 5.663 | 51,661 | +0.00(+0.07%) |
Jul 28, 2004 | 5.638 | 5.750 | 5.625 | 5.659 | 80,629 | +0.01(+0.22%) |
Jul 27, 2004 | 5.675 | 5.696 | 5.646 | 5.646 | 65,421 | -0.02(-0.44%) |
Jul 26, 2004 | 5.679 | 5.700 | 5.671 | 5.671 | 72,180 | -0.01(-0.15%) |
Jul 23, 2004 | 5.696 | 5.716 | 5.679 | 5.679 | 77,008 | -0.02(-0.36%) |
Jul 22, 2004 | 5.716 | 5.716 | 5.696 | 5.700 | 46,350 | -0.02(-0.29%) |
Jul 21, 2004 | 5.737 | 5.741 | 5.700 | 5.716 | 67,835 | -0.04(-0.72%) |
Jul 20, 2004 | 5.758 | 5.779 | 5.750 | 5.758 | 62,524 | -0.02(-0.36%) |
Jul 19, 2004 | 5.787 | 5.787 | 5.745 | 5.779 | 73,629 | +0.02(+0.36%) |
Jul 16, 2004 | 5.766 | 5.783 | 5.754 | 5.758 | 51,419 | -0.01(-0.22%) |
Jul 15, 2004 | 5.795 | 5.799 | 5.750 | 5.770 | 128,186 | +0.02(+0.29%) |
Jul 14, 2004 | 5.712 | 5.754 | 5.704 | 5.754 | 104,287 | +0.03(+0.58%) |
Jul 13, 2004 | 5.795 | 5.795 | 5.716 | 5.721 | 82,561 | -0.07(-1.29%) |
Jul 12, 2004 | 5.716 | 5.799 | 5.708 | 5.795 | 91,010 | +0.08(+1.38%) |
Jul 09, 2004 | 5.733 | 5.766 | 5.700 | 5.716 | 92,700 | -0.04(-0.65%) |
Jul 08, 2004 | 5.688 | 5.754 | 5.688 | 5.754 | 90,527 | +0.07(+1.17%) |
Jul 07, 2004 | 5.683 | 5.704 | 5.679 | 5.688 | 48,764 | -0.00(-0.07%) |
Jul 06, 2004 | 5.696 | 5.696 | 5.646 | 5.692 | 72,663 | +0.02(+0.37%) |
Jul 02, 2004 | 5.605 | 5.696 | 5.584 | 5.671 | 168,743 | +0.11(+1.94%) |
Jul 01, 2004 | 5.522 | 5.572 | 5.522 | 5.563 | 184,434 | +0.07(+1.36%) |
Jun 30, 2004 | 5.435 | 5.493 | 5.431 | 5.489 | 124,807 | +0.06(+1.14%) |
Jun 29, 2004 | 5.402 | 5.427 | 5.393 | 5.427 | 160,776 | +0.03(+0.61%) |
Jun 28, 2004 | 5.410 | 5.414 | 5.393 | 5.393 | 146,051 | -0.02(-0.31%) |
Jun 25, 2004 | 5.393 | 5.418 | 5.377 | 5.410 | 157,397 | -0.00(-0.08%) |
Jun 24, 2004 | 5.406 | 5.431 | 5.398 | 5.414 | 161,259 | +0.01(+0.15%) |
Jun 23, 2004 | 5.447 | 5.447 | 5.406 | 5.406 | 90,527 | -0.02(-0.38%) |
Jun 22, 2004 | 5.439 | 5.468 | 5.427 | 5.427 | 47,798 | -0.03(-0.53%) |
Jun 21, 2004 | 5.443 | 5.468 | 5.435 | 5.456 | 43,694 | +0.00(+0.00%) |
Jun 18, 2004 | 5.373 | 5.456 | 5.373 | 5.456 | 106,218 | +0.07(+1.23%) |
Jun 17, 2004 | 5.385 | 5.398 | 5.369 | 5.389 | 36,452 | +0.01(+0.23%) |
Jun 16, 2004 | 5.389 | 5.406 | 5.373 | 5.377 | 98,252 | -0.04(-0.76%) |
Jun 15, 2004 | 5.402 | 5.447 | 5.393 | 5.418 | 89,803 | -0.01(-0.23%) |
Jun 14, 2004 | 5.443 | 5.460 | 5.398 | 5.431 | 81,595 | -0.01(-0.23%) |
Jun 10, 2004 | 5.447 | 5.451 | 5.406 | 5.443 | 122,151 | +0.01(+0.15%) |
Jun 09, 2004 | 5.427 | 5.456 | 5.414 | 5.435 | 61,317 | -0.05(-0.98%) |
Jun 08, 2004 | 5.526 | 5.526 | 5.489 | 5.489 | 73,629 | -0.02(-0.45%) |
Jun 07, 2004 | 5.489 | 5.526 | 5.489 | 5.514 | 50,454 | +0.02(+0.38%) |
Jun 04, 2004 | 5.547 | 5.580 | 5.493 | 5.493 | 86,906 | -0.06(-1.04%) |
Jun 03, 2004 | 5.567 | 5.584 | 5.547 | 5.551 | 36,452 | -0.03(-0.52%) |
Jun 02, 2004 | 5.501 | 5.592 | 5.497 | 5.580 | 123,117 | +0.07(+1.20%) |