Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.660 | 6.110 | 5.580 | 6.040 | 552,300 | +0.38(+6.71%) |
Aug 30, 2004 | 5.580 | 5.740 | 5.580 | 5.660 | 265,900 | +0.15(+2.72%) |
Aug 27, 2004 | 5.530 | 5.570 | 5.410 | 5.510 | 128,400 | -0.01(-0.18%) |
Aug 26, 2004 | 5.500 | 5.600 | 5.460 | 5.520 | 298,000 | +0.02(+0.36%) |
Aug 25, 2004 | 5.500 | 5.600 | 5.500 | 5.500 | 443,500 | +0.00(+0.00%) |
Aug 24, 2004 | 5.450 | 5.500 | 5.290 | 5.500 | 319,100 | +0.00(+0.00%) |
Aug 23, 2004 | 5.460 | 5.620 | 5.430 | 5.500 | 237,000 | -0.06(-1.08%) |
Aug 20, 2004 | 5.700 | 5.830 | 5.540 | 5.560 | 549,900 | -0.02(-0.36%) |
Aug 19, 2004 | 5.400 | 5.580 | 5.400 | 5.580 | 304,900 | +0.23(+4.30%) |
Aug 18, 2004 | 5.100 | 5.370 | 4.970 | 5.350 | 239,100 | +0.26(+5.11%) |
Aug 17, 2004 | 5.050 | 5.170 | 4.950 | 5.090 | 212,400 | +0.06(+1.19%) |
Aug 16, 2004 | 4.880 | 5.030 | 4.850 | 5.030 | 187,800 | +0.19(+3.93%) |
Aug 13, 2004 | 4.700 | 4.880 | 4.650 | 4.840 | 242,700 | +0.11(+2.33%) |
Aug 12, 2004 | 4.790 | 4.790 | 4.690 | 4.730 | 84,500 | -0.02(-0.42%) |
Aug 11, 2004 | 4.850 | 4.870 | 4.710 | 4.750 | 79,100 | -0.10(-2.06%) |
Aug 10, 2004 | 4.900 | 4.960 | 4.840 | 4.850 | 116,100 | -0.04(-0.82%) |
Aug 09, 2004 | 4.990 | 4.998 | 4.750 | 4.890 | 107,000 | -0.06(-1.21%) |
Aug 06, 2004 | 4.730 | 4.960 | 4.730 | 4.950 | 165,400 | +0.21(+4.43%) |
Aug 05, 2004 | 4.900 | 4.900 | 4.710 | 4.740 | 111,400 | -0.17(-3.46%) |
Aug 04, 2004 | 4.980 | 4.990 | 4.752 | 4.910 | 276,000 | -0.09(-1.80%) |
Aug 03, 2004 | 4.960 | 5.030 | 4.900 | 5.000 | 81,900 | +0.05(+1.01%) |
Aug 02, 2004 | 4.900 | 5.020 | 4.900 | 4.950 | 58,400 | +0.04(+0.81%) |
Jul 30, 2004 | 5.000 | 5.050 | 4.800 | 4.910 | 92,300 | +0.01(+0.20%) |
Jul 29, 2004 | 4.760 | 4.990 | 4.730 | 4.900 | 156,900 | +0.14(+2.94%) |
Jul 28, 2004 | 4.440 | 4.780 | 4.410 | 4.760 | 220,000 | +0.31(+6.97%) |
Jul 27, 2004 | 4.400 | 4.450 | 4.250 | 4.450 | 169,800 | +0.09(+2.06%) |
Jul 26, 2004 | 4.500 | 4.590 | 4.340 | 4.360 | 142,500 | -0.13(-2.90%) |
Jul 23, 2004 | 4.890 | 4.890 | 4.450 | 4.490 | 225,100 | -0.35(-7.23%) |
Jul 22, 2004 | 4.940 | 5.000 | 4.770 | 4.840 | 194,200 | -0.10(-2.02%) |
Jul 21, 2004 | 5.000 | 5.040 | 4.930 | 4.940 | 140,400 | -0.11(-2.18%) |
Jul 20, 2004 | 5.170 | 5.170 | 4.980 | 5.050 | 207,400 | -0.16(-3.07%) |
Jul 19, 2004 | 5.430 | 5.470 | 5.200 | 5.210 | 136,300 | -0.22(-4.05%) |
Jul 16, 2004 | 5.440 | 5.490 | 5.180 | 5.430 | 202,500 | +0.03(+0.56%) |
Jul 15, 2004 | 5.530 | 5.530 | 5.370 | 5.400 | 215,900 | -0.10(-1.82%) |
Jul 14, 2004 | 5.410 | 5.520 | 5.300 | 5.500 | 337,300 | +0.11(+2.04%) |
Jul 13, 2004 | 5.550 | 5.550 | 5.350 | 5.390 | 168,800 | -0.29(-5.11%) |
Jul 12, 2004 | 5.380 | 5.850 | 5.280 | 5.680 | 340,300 | +0.36(+6.77%) |
Jul 09, 2004 | 5.350 | 5.350 | 5.180 | 5.320 | 145,900 | +0.01(+0.19%) |
Jul 08, 2004 | 5.010 | 5.380 | 5.000 | 5.310 | 406,400 | +0.35(+7.06%) |
Jul 07, 2004 | 4.710 | 4.970 | 4.710 | 4.960 | 200,600 | +0.28(+5.98%) |
Jul 06, 2004 | 4.720 | 4.720 | 4.590 | 4.680 | 104,600 | -0.04(-0.85%) |
Jul 02, 2004 | 4.720 | 4.750 | 4.680 | 4.720 | 56,100 | +0.05(+1.07%) |
Jul 01, 2004 | 4.680 | 4.690 | 4.590 | 4.670 | 37,300 | +0.00(+0.00%) |
Jun 30, 2004 | 4.620 | 4.670 | 4.610 | 4.670 | 45,700 | +0.07(+1.52%) |
Jun 29, 2004 | 4.610 | 4.649 | 4.520 | 4.600 | 136,600 | -0.03(-0.65%) |
Jun 28, 2004 | 4.720 | 4.730 | 4.600 | 4.630 | 182,000 | +0.00(+0.00%) |
Jun 25, 2004 | 4.700 | 4.700 | 4.620 | 4.630 | 76,000 | -0.03(-0.64%) |
Jun 24, 2004 | 4.630 | 4.750 | 4.610 | 4.660 | 197,500 | +0.07(+1.53%) |
Jun 23, 2004 | 4.680 | 4.680 | 4.590 | 4.590 | 86,700 | -0.09(-1.92%) |
Jun 22, 2004 | 4.680 | 4.700 | 4.670 | 4.680 | 57,100 | +0.00(+0.00%) |
Jun 21, 2004 | 4.770 | 4.770 | 4.650 | 4.680 | 85,200 | -0.02(-0.43%) |
Jun 18, 2004 | 4.600 | 4.700 | 4.600 | 4.700 | 83,000 | +0.18(+3.98%) |
Jun 17, 2004 | 4.380 | 4.520 | 4.360 | 4.520 | 73,200 | +0.09(+2.03%) |
Jun 16, 2004 | 4.500 | 4.500 | 4.400 | 4.430 | 126,600 | -0.07(-1.56%) |
Jun 15, 2004 | 4.460 | 4.520 | 4.460 | 4.500 | 139,200 | +0.01(+0.22%) |
Jun 14, 2004 | 4.600 | 4.600 | 4.460 | 4.490 | 165,300 | -0.12(-2.60%) |
Jun 10, 2004 | 4.650 | 4.740 | 4.600 | 4.610 | 113,100 | -0.09(-1.91%) |
Jun 09, 2004 | 4.750 | 4.750 | 4.570 | 4.700 | 176,100 | -0.06(-1.26%) |
Jun 08, 2004 | 4.750 | 4.800 | 4.670 | 4.760 | 116,200 | +0.07(+1.49%) |
Jun 07, 2004 | 4.650 | 4.700 | 4.590 | 4.690 | 112,500 | +0.19(+4.22%) |
Jun 04, 2004 | 4.150 | 4.520 | 4.130 | 4.500 | 141,100 | +0.37(+8.96%) |
Jun 03, 2004 | 4.130 | 4.180 | 4.120 | 4.130 | 83,700 | +0.00(+0.00%) |
Jun 02, 2004 | 4.220 | 4.230 | 4.100 | 4.130 | 152,500 | -0.07(-1.67%) |