Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.332 | 5.395 | 5.301 | 5.395 | 3,008,004 | +0.07(+1.30%) |
Aug 30, 2004 | 5.346 | 5.368 | 5.309 | 5.325 | 2,978,560 | -0.02(-0.38%) |
Aug 27, 2004 | 5.380 | 5.415 | 5.338 | 5.346 | 2,593,221 | -0.05(-1.01%) |
Aug 26, 2004 | 5.364 | 5.411 | 5.339 | 5.400 | 2,726,084 | +0.03(+0.48%) |
Aug 25, 2004 | 5.335 | 5.414 | 5.293 | 5.374 | 4,152,981 | +0.04(+0.74%) |
Aug 24, 2004 | 5.298 | 5.358 | 5.298 | 5.335 | 3,417,634 | +0.06(+1.21%) |
Aug 23, 2004 | 5.301 | 5.335 | 5.245 | 5.271 | 1,868,547 | -0.03(-0.56%) |
Aug 20, 2004 | 5.206 | 5.302 | 5.190 | 5.301 | 1,997,361 | +0.09(+1.72%) |
Aug 19, 2004 | 5.200 | 5.220 | 5.172 | 5.211 | 3,037,815 | -0.01(-0.26%) |
Aug 18, 2004 | 5.148 | 5.234 | 5.135 | 5.225 | 4,297,254 | +0.08(+1.53%) |
Aug 17, 2004 | 5.061 | 5.196 | 5.035 | 5.146 | 2,602,054 | +0.07(+1.31%) |
Aug 16, 2004 | 5.088 | 5.119 | 5.055 | 5.080 | 3,018,677 | -0.01(-0.16%) |
Aug 13, 2004 | 5.035 | 5.103 | 5.035 | 5.088 | 4,035,944 | +0.05(+1.05%) |
Aug 12, 2004 | 5.071 | 5.081 | 4.951 | 5.035 | 4,464,345 | -0.01(-0.16%) |
Aug 11, 2004 | 5.092 | 5.092 | 5.023 | 5.043 | 2,857,843 | -0.09(-1.69%) |
Aug 10, 2004 | 5.047 | 5.130 | 5.027 | 5.130 | 2,869,988 | +0.08(+1.64%) |
Aug 09, 2004 | 5.013 | 5.066 | 4.993 | 5.047 | 3,286,979 | +0.05(+0.98%) |
Aug 06, 2004 | 5.027 | 5.048 | 4.970 | 4.998 | 3,501,548 | -0.05(-0.97%) |
Aug 05, 2004 | 5.138 | 5.175 | 5.036 | 5.047 | 3,136,082 | -0.13(-2.52%) |
Aug 04, 2004 | 5.169 | 5.196 | 5.092 | 5.177 | 2,565,618 | -0.02(-0.39%) |
Aug 03, 2004 | 5.249 | 5.272 | 5.188 | 5.198 | 2,991,074 | -0.04(-0.86%) |
Aug 02, 2004 | 5.154 | 5.255 | 5.154 | 5.243 | 3,438,981 | +0.03(+0.52%) |
Jul 30, 2004 | 5.199 | 5.225 | 5.143 | 5.215 | 3,350,651 | -0.00(-0.05%) |
Jul 29, 2004 | 5.251 | 5.270 | 5.179 | 5.218 | 2,416,929 | -0.01(-0.23%) |
Jul 28, 2004 | 5.281 | 5.286 | 5.187 | 5.230 | 3,250,911 | -0.07(-1.36%) |
Jul 27, 2004 | 5.183 | 5.320 | 5.183 | 5.302 | 4,418,339 | +0.12(+2.39%) |
Jul 26, 2004 | 5.162 | 5.207 | 5.139 | 5.179 | 3,560,802 | +0.03(+0.55%) |
Jul 23, 2004 | 5.158 | 5.190 | 5.105 | 5.150 | 3,210,795 | -0.04(-0.68%) |
Jul 22, 2004 | 5.095 | 5.202 | 5.020 | 5.186 | 6,384,786 | -0.03(-0.57%) |
Jul 21, 2004 | 5.358 | 5.359 | 5.209 | 5.215 | 6,090,721 | -0.12(-2.19%) |
Jul 20, 2004 | 5.300 | 5.370 | 5.289 | 5.332 | 6,483,789 | +0.02(+0.41%) |
Jul 19, 2004 | 5.264 | 5.316 | 5.225 | 5.311 | 4,603,464 | +0.08(+1.53%) |
Jul 16, 2004 | 5.296 | 5.300 | 5.211 | 5.230 | 4,241,311 | -0.05(-1.03%) |
Jul 15, 2004 | 5.207 | 5.302 | 5.190 | 5.285 | 8,679,894 | +0.13(+2.50%) |
Jul 14, 2004 | 5.066 | 5.285 | 5.055 | 5.156 | 12,058,148 | +0.13(+2.54%) |
Jul 13, 2004 | 4.986 | 5.043 | 4.972 | 5.028 | 3,231,037 | +0.04(+0.84%) |
Jul 12, 2004 | 4.893 | 5.008 | 4.857 | 4.986 | 3,449,286 | +0.09(+1.89%) |
Jul 09, 2004 | 4.881 | 4.922 | 4.881 | 4.893 | 2,255,359 | +0.01(+0.25%) |
Jul 08, 2004 | 4.903 | 4.914 | 4.861 | 4.881 | 3,016,101 | -0.05(-0.94%) |
Jul 07, 2004 | 4.870 | 4.946 | 4.857 | 4.927 | 4,137,892 | +0.05(+1.09%) |
Jul 06, 2004 | 4.942 | 4.942 | 4.864 | 4.874 | 4,423,860 | -0.10(-2.02%) |
Jul 02, 2004 | 5.032 | 5.052 | 4.955 | 4.975 | 2,819,566 | -0.06(-1.13%) |
Jul 01, 2004 | 5.040 | 5.093 | 4.968 | 5.032 | 5,499,278 | -0.02(-0.48%) |
Jun 30, 2004 | 5.054 | 5.086 | 4.952 | 5.056 | 4,644,685 | -0.00(-0.03%) |
Jun 29, 2004 | 5.047 | 5.081 | 5.040 | 5.058 | 2,464,774 | +0.01(+0.11%) |
Jun 28, 2004 | 5.112 | 5.154 | 5.052 | 5.052 | 2,522,189 | -0.06(-1.14%) |
Jun 25, 2004 | 5.114 | 5.131 | 5.095 | 5.111 | 4,048,089 | -0.00(-0.08%) |
Jun 24, 2004 | 5.061 | 5.137 | 5.061 | 5.115 | 4,685,538 | +0.03(+0.64%) |
Jun 23, 2004 | 5.081 | 5.089 | 5.036 | 5.082 | 3,309,798 | -0.01(-0.11%) |
Jun 22, 2004 | 5.067 | 5.115 | 5.031 | 5.088 | 3,655,021 | +0.00(+0.05%) |
Jun 21, 2004 | 5.146 | 5.164 | 5.085 | 5.085 | 2,298,052 | -0.08(-1.50%) |
Jun 18, 2004 | 5.108 | 5.169 | 5.074 | 5.162 | 3,738,198 | +0.03(+0.58%) |
Jun 17, 2004 | 5.135 | 5.202 | 5.077 | 5.133 | 3,391,135 | +0.02(+0.32%) |
Jun 16, 2004 | 5.078 | 5.128 | 5.056 | 5.116 | 2,280,754 | +0.04(+0.75%) |
Jun 15, 2004 | 5.047 | 5.088 | 5.013 | 5.078 | 3,021,621 | +0.07(+1.36%) |
Jun 14, 2004 | 5.054 | 5.058 | 5.008 | 5.010 | 3,149,332 | -0.08(-1.52%) |
Jun 10, 2004 | 5.111 | 5.130 | 5.084 | 5.088 | 2,368,716 | -0.02(-0.48%) |
Jun 09, 2004 | 5.142 | 5.203 | 5.082 | 5.112 | 2,568,194 | -0.05(-1.00%) |
Jun 08, 2004 | 5.004 | 5.190 | 5.004 | 5.164 | 5,868,423 | +0.14(+2.70%) |
Jun 07, 2004 | 5.039 | 5.046 | 4.999 | 5.028 | 2,532,126 | -0.01(-0.16%) |
Jun 04, 2004 | 5.054 | 5.077 | 5.020 | 5.036 | 2,326,391 | +0.00(+0.08%) |
Jun 03, 2004 | 5.033 | 5.070 | 5.009 | 5.032 | 2,536,542 | -0.01(-0.19%) |
Jun 02, 2004 | 5.036 | 5.081 | 4.999 | 5.042 | 2,821,407 | +0.01(+0.11%) |