Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.182 | 5.186 | 5.144 | 5.168 | 151,077 | -0.01(-0.27%) |
Aug 30, 2004 | 5.210 | 5.210 | 5.172 | 5.182 | 98,929 | -0.01(-0.27%) |
Aug 27, 2004 | 5.154 | 5.219 | 5.154 | 5.196 | 143,566 | +0.04(+0.81%) |
Aug 26, 2004 | 5.098 | 5.182 | 5.098 | 5.154 | 184,125 | +0.03(+0.55%) |
Aug 25, 2004 | 5.126 | 5.126 | 5.084 | 5.126 | 122,106 | +0.05(+0.92%) |
Aug 24, 2004 | 5.075 | 5.098 | 5.070 | 5.079 | 92,920 | +0.00(+0.00%) |
Aug 23, 2004 | 5.056 | 5.084 | 5.056 | 5.079 | 114,595 | +0.02(+0.37%) |
Aug 20, 2004 | 5.084 | 5.093 | 5.061 | 5.061 | 173,180 | -0.05(-1.00%) |
Aug 19, 2004 | 5.093 | 5.144 | 5.093 | 5.112 | 211,164 | +0.01(+0.18%) |
Aug 18, 2004 | 5.177 | 5.177 | 5.098 | 5.103 | 173,609 | -0.07(-1.44%) |
Aug 17, 2004 | 5.182 | 5.182 | 5.144 | 5.177 | 121,462 | -0.00(-0.09%) |
Aug 16, 2004 | 5.182 | 5.186 | 5.158 | 5.182 | 155,368 | +0.00(+0.00%) |
Aug 13, 2004 | 5.135 | 5.186 | 5.135 | 5.182 | 206,657 | +0.05(+0.91%) |
Aug 12, 2004 | 5.112 | 5.154 | 5.107 | 5.135 | 140,990 | +0.01(+0.27%) |
Aug 11, 2004 | 5.089 | 5.121 | 5.079 | 5.121 | 125,110 | +0.02(+0.37%) |
Aug 10, 2004 | 5.079 | 5.112 | 5.061 | 5.103 | 215,456 | +0.02(+0.37%) |
Aug 09, 2004 | 5.079 | 5.103 | 5.056 | 5.084 | 192,923 | +0.00(+0.09%) |
Aug 06, 2004 | 5.037 | 5.079 | 5.033 | 5.079 | 215,241 | +0.07(+1.30%) |
Aug 05, 2004 | 5.005 | 5.028 | 5.000 | 5.014 | 81,761 | -0.02(-0.37%) |
Aug 04, 2004 | 5.014 | 5.033 | 5.005 | 5.033 | 101,934 | -0.00(-0.09%) |
Aug 03, 2004 | 5.009 | 5.037 | 5.009 | 5.037 | 82,834 | +0.00(+0.00%) |
Aug 02, 2004 | 5.014 | 5.037 | 4.986 | 5.037 | 117,814 | +0.02(+0.46%) |
Jul 30, 2004 | 4.995 | 5.014 | 4.977 | 5.014 | 191,850 | +0.03(+0.65%) |
Jul 29, 2004 | 4.986 | 4.986 | 4.958 | 4.981 | 87,555 | +0.02(+0.38%) |
Jul 28, 2004 | 4.958 | 4.986 | 4.939 | 4.963 | 232,409 | -0.04(-0.75%) |
Jul 27, 2004 | 5.019 | 5.019 | 4.967 | 5.000 | 82,191 | -0.01(-0.19%) |
Jul 26, 2004 | 5.028 | 5.037 | 5.009 | 5.009 | 72,104 | -0.03(-0.56%) |
Jul 23, 2004 | 5.028 | 5.042 | 5.019 | 5.037 | 71,890 | -0.01(-0.18%) |
Jul 22, 2004 | 5.051 | 5.051 | 5.009 | 5.047 | 78,113 | +0.02(+0.37%) |
Jul 21, 2004 | 5.061 | 5.061 | 5.014 | 5.028 | 85,195 | -0.02(-0.37%) |
Jul 20, 2004 | 5.121 | 5.140 | 5.009 | 5.047 | 147,428 | -0.07(-1.37%) |
Jul 19, 2004 | 5.103 | 5.117 | 5.089 | 5.117 | 58,585 | +0.01(+0.27%) |
Jul 16, 2004 | 5.075 | 5.117 | 5.075 | 5.103 | 37,769 | +0.01(+0.18%) |
Jul 15, 2004 | 5.079 | 5.093 | 5.065 | 5.093 | 104,723 | +0.00(+0.09%) |
Jul 14, 2004 | 5.075 | 5.089 | 5.056 | 5.089 | 65,023 | +0.02(+0.37%) |
Jul 13, 2004 | 5.061 | 5.093 | 5.056 | 5.070 | 104,938 | -0.01(-0.18%) |
Jul 12, 2004 | 5.056 | 5.093 | 5.051 | 5.079 | 83,049 | +0.01(+0.18%) |
Jul 09, 2004 | 5.061 | 5.103 | 5.051 | 5.070 | 172,322 | -0.00(-0.09%) |
Jul 08, 2004 | 5.079 | 5.079 | 5.061 | 5.075 | 97,856 | +0.00(+0.09%) |
Jul 07, 2004 | 5.075 | 5.098 | 5.061 | 5.070 | 128,973 | +0.01(+0.18%) |
Jul 06, 2004 | 5.070 | 5.079 | 5.061 | 5.061 | 76,826 | -0.01(-0.18%) |
Jul 02, 2004 | 5.042 | 5.079 | 5.042 | 5.070 | 157,300 | +0.04(+0.74%) |
Jul 01, 2004 | 5.023 | 5.065 | 5.023 | 5.033 | 80,903 | +0.01(+0.19%) |
Jun 30, 2004 | 4.991 | 5.023 | 4.972 | 5.023 | 96,569 | +0.04(+0.84%) |
Jun 29, 2004 | 4.972 | 5.000 | 4.958 | 4.981 | 107,942 | -0.00(-0.09%) |
Jun 28, 2004 | 5.023 | 5.047 | 4.972 | 4.986 | 153,866 | -0.02(-0.47%) |
Jun 25, 2004 | 4.986 | 5.028 | 4.949 | 5.009 | 228,976 | +0.05(+1.03%) |
Jun 24, 2004 | 4.963 | 4.991 | 4.939 | 4.958 | 161,377 | +0.03(+0.66%) |
Jun 23, 2004 | 4.884 | 4.949 | 4.879 | 4.925 | 136,698 | +0.02(+0.48%) |
Jun 22, 2004 | 4.893 | 4.907 | 4.874 | 4.902 | 124,037 | -0.00(-0.09%) |
Jun 21, 2004 | 4.870 | 4.907 | 4.865 | 4.907 | 107,942 | +0.02(+0.48%) |
Jun 18, 2004 | 4.884 | 4.916 | 4.870 | 4.884 | 106,226 | -0.05(-1.04%) |
Jun 17, 2004 | 4.921 | 4.939 | 4.893 | 4.935 | 110,732 | +0.04(+0.83%) |
Jun 16, 2004 | 4.925 | 4.935 | 4.884 | 4.894 | 122,106 | -0.04(-0.82%) |
Jun 15, 2004 | 4.851 | 4.935 | 4.846 | 4.935 | 206,872 | +0.07(+1.53%) |
Jun 14, 2004 | 4.879 | 4.888 | 4.851 | 4.860 | 225,327 | -0.03(-0.57%) |
Jun 10, 2004 | 4.846 | 4.902 | 4.846 | 4.888 | 306,875 | -0.00(-0.10%) |
Jun 09, 2004 | 4.930 | 4.953 | 4.888 | 4.893 | 148,931 | -0.05(-0.94%) |
Jun 08, 2004 | 4.939 | 4.958 | 4.925 | 4.939 | 100,002 | -0.01(-0.28%) |
Jun 07, 2004 | 4.949 | 4.972 | 4.930 | 4.953 | 137,771 | -0.01(-0.28%) |
Jun 04, 2004 | 4.939 | 4.972 | 4.930 | 4.967 | 111,376 | +0.00(+0.09%) |
Jun 03, 2004 | 4.977 | 4.977 | 4.935 | 4.963 | 115,882 | -0.01(-0.28%) |
Jun 02, 2004 | 5.005 | 5.023 | 4.958 | 4.977 | 126,183 | -0.07(-1.29%) |