Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.655 | 5.740 | 5.483 | 5.732 | 68,150 | +0.09(+1.67%) |
Aug 30, 2004 | 5.732 | 5.766 | 5.603 | 5.637 | 70,605 | -0.14(-2.37%) |
Aug 27, 2004 | 5.860 | 5.868 | 5.646 | 5.774 | 166,460 | -0.10(-1.75%) |
Aug 26, 2004 | 5.774 | 5.877 | 5.723 | 5.877 | 218,947 | +0.06(+1.03%) |
Aug 25, 2004 | 5.646 | 5.851 | 5.646 | 5.817 | 139,107 | +0.14(+2.41%) |
Aug 24, 2004 | 5.766 | 5.851 | 5.475 | 5.680 | 132,560 | -0.05(-0.90%) |
Aug 23, 2004 | 5.903 | 5.945 | 5.689 | 5.732 | 187,736 | -0.20(-3.32%) |
Aug 20, 2004 | 5.740 | 5.928 | 5.714 | 5.928 | 138,873 | +0.19(+3.28%) |
Aug 19, 2004 | 5.714 | 5.851 | 5.629 | 5.740 | 193,814 | +0.03(+0.45%) |
Aug 18, 2004 | 5.543 | 5.757 | 5.415 | 5.714 | 181,540 | +0.12(+2.14%) |
Aug 17, 2004 | 5.586 | 5.595 | 5.406 | 5.595 | 120,403 | +0.03(+0.62%) |
Aug 16, 2004 | 5.458 | 5.560 | 5.355 | 5.560 | 110,934 | +0.18(+3.34%) |
Aug 13, 2004 | 5.158 | 5.389 | 5.150 | 5.381 | 85,451 | +0.22(+4.31%) |
Aug 12, 2004 | 5.321 | 5.338 | 5.133 | 5.158 | 84,633 | -0.25(-4.59%) |
Aug 11, 2004 | 5.278 | 5.518 | 5.133 | 5.406 | 110,467 | +0.09(+1.77%) |
Aug 10, 2004 | 5.347 | 5.372 | 5.201 | 5.312 | 187,385 | -0.07(-1.27%) |
Aug 09, 2004 | 5.218 | 5.432 | 5.099 | 5.381 | 338,883 | +0.17(+3.28%) |
Aug 06, 2004 | 5.210 | 5.329 | 5.150 | 5.210 | 149,043 | -0.09(-1.62%) |
Aug 05, 2004 | 5.261 | 5.389 | 5.210 | 5.295 | 394,643 | -0.05(-0.96%) |
Aug 04, 2004 | 5.218 | 5.415 | 5.064 | 5.347 | 225,259 | +0.12(+2.29%) |
Aug 03, 2004 | 5.287 | 5.398 | 5.064 | 5.227 | 390,201 | -0.05(-0.97%) |
Aug 02, 2004 | 5.039 | 5.278 | 4.936 | 5.278 | 188,437 | +0.15(+3.00%) |
Jul 30, 2004 | 4.962 | 5.193 | 4.859 | 5.124 | 154,420 | +0.08(+1.53%) |
Jul 29, 2004 | 5.133 | 5.201 | 4.919 | 5.047 | 82,412 | -0.04(-0.84%) |
Jul 28, 2004 | 4.748 | 5.193 | 4.722 | 5.090 | 236,248 | +0.29(+6.06%) |
Jul 27, 2004 | 4.611 | 4.936 | 4.602 | 4.799 | 364,133 | +0.26(+5.65%) |
Jul 26, 2004 | 4.816 | 4.936 | 4.491 | 4.542 | 360,041 | -0.33(-6.84%) |
Jul 23, 2004 | 5.039 | 5.039 | 4.782 | 4.876 | 169,967 | -0.25(-4.84%) |
Jul 22, 2004 | 4.962 | 5.176 | 4.962 | 5.124 | 224,090 | +0.23(+4.72%) |
Jul 21, 2004 | 5.278 | 5.338 | 4.893 | 4.893 | 143,899 | -0.30(-5.77%) |
Jul 20, 2004 | 5.133 | 5.261 | 4.996 | 5.193 | 144,484 | +0.09(+1.85%) |
Jul 19, 2004 | 4.876 | 5.099 | 4.876 | 5.099 | 109,649 | +0.18(+3.65%) |
Jul 16, 2004 | 5.210 | 5.261 | 4.833 | 4.919 | 494,706 | -0.32(-6.05%) |
Jul 15, 2004 | 5.347 | 5.398 | 5.201 | 5.235 | 100,648 | -0.08(-1.45%) |
Jul 14, 2004 | 5.321 | 5.509 | 5.304 | 5.312 | 131,976 | -0.09(-1.58%) |
Jul 13, 2004 | 5.492 | 5.526 | 5.398 | 5.398 | 110,934 | -0.09(-1.56%) |
Jul 12, 2004 | 5.347 | 5.552 | 5.347 | 5.483 | 131,625 | +0.15(+2.72%) |
Jul 09, 2004 | 5.304 | 5.406 | 5.081 | 5.338 | 244,430 | -0.01(-0.16%) |
Jul 08, 2004 | 5.817 | 5.826 | 5.278 | 5.347 | 173,240 | -0.56(-9.42%) |
Jul 07, 2004 | 5.903 | 5.988 | 5.740 | 5.903 | 171,721 | +0.01(+0.15%) |
Jul 06, 2004 | 5.783 | 5.945 | 5.689 | 5.894 | 353,963 | +0.16(+2.84%) |
Jul 02, 2004 | 5.732 | 5.774 | 5.646 | 5.732 | 308,724 | +0.28(+5.18%) |
Jul 01, 2004 | 5.424 | 5.543 | 5.415 | 5.449 | 300,073 | -0.02(-0.31%) |
Jun 30, 2004 | 5.535 | 5.595 | 5.432 | 5.466 | 398,617 | -0.17(-3.03%) |
Jun 29, 2004 | 5.774 | 5.817 | 5.603 | 5.637 | 489,095 | -0.14(-2.37%) |
Jun 28, 2004 | 5.603 | 5.886 | 5.603 | 5.774 | 882,686 | +0.47(+8.87%) |
Jun 25, 2004 | 6.091 | 6.219 | 5.304 | 5.304 | 2,766,710 | -0.75(-12.43%) |
Jun 24, 2004 | 6.262 | 6.279 | 5.980 | 6.057 | 345,780 | -0.12(-1.94%) |
Jun 23, 2004 | 6.236 | 6.245 | 6.082 | 6.176 | 238,118 | -0.06(-0.96%) |
Jun 22, 2004 | 6.245 | 6.442 | 6.202 | 6.236 | 121,923 | -0.03(-0.55%) |
Jun 21, 2004 | 6.476 | 6.501 | 6.176 | 6.270 | 94,920 | -0.21(-3.17%) |
Jun 18, 2004 | 6.519 | 6.578 | 6.416 | 6.476 | 161,317 | -0.04(-0.66%) |
Jun 17, 2004 | 6.501 | 6.536 | 6.305 | 6.519 | 94,686 | +0.02(+0.26%) |
Jun 16, 2004 | 6.373 | 6.536 | 6.339 | 6.501 | 128,703 | +0.09(+1.33%) |
Jun 15, 2004 | 6.476 | 6.501 | 6.270 | 6.416 | 149,160 | -0.08(-1.19%) |
Jun 14, 2004 | 6.519 | 6.544 | 6.450 | 6.493 | 137,470 | -0.03(-0.39%) |
Jun 10, 2004 | 6.544 | 6.544 | 6.424 | 6.519 | 55,409 | +0.02(+0.26%) |
Jun 09, 2004 | 6.587 | 6.613 | 6.424 | 6.501 | 195,217 | -0.02(-0.26%) |
Jun 08, 2004 | 6.587 | 6.596 | 6.424 | 6.519 | 237,066 | -0.12(-1.80%) |
Jun 07, 2004 | 6.176 | 6.758 | 6.074 | 6.638 | 468,054 | +0.44(+7.03%) |
Jun 04, 2004 | 6.176 | 6.236 | 6.074 | 6.202 | 55,175 | +0.00(+0.00%) |
Jun 03, 2004 | 6.202 | 6.245 | 6.159 | 6.202 | 182,592 | +0.03(+0.55%) |
Jun 02, 2004 | 6.031 | 6.202 | 5.971 | 6.168 | 181,774 | +0.14(+2.27%) |