Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.532 | 5.581 | 5.491 | 5.581 | 708,079 | -0.04(-0.68%) |
Aug 30, 2004 | 5.624 | 5.655 | 5.608 | 5.619 | 415,311 | -0.04(-0.71%) |
Aug 27, 2004 | 5.639 | 5.669 | 5.621 | 5.660 | 243,304 | +0.00(+0.04%) |
Aug 26, 2004 | 5.664 | 5.693 | 5.615 | 5.657 | 610,044 | +0.04(+0.72%) |
Aug 25, 2004 | 5.568 | 5.635 | 5.525 | 5.617 | 380,553 | +0.04(+0.72%) |
Aug 24, 2004 | 5.612 | 5.633 | 5.520 | 5.577 | 392,585 | +0.07(+1.18%) |
Aug 23, 2004 | 5.595 | 5.604 | 5.512 | 5.512 | 524,040 | -0.09(-1.60%) |
Aug 20, 2004 | 5.503 | 5.608 | 5.503 | 5.601 | 392,139 | +0.02(+0.36%) |
Aug 19, 2004 | 5.612 | 5.628 | 5.532 | 5.581 | 566,819 | -0.03(-0.52%) |
Aug 18, 2004 | 5.500 | 5.633 | 5.491 | 5.610 | 634,553 | +0.05(+0.97%) |
Aug 17, 2004 | 5.543 | 5.588 | 5.532 | 5.556 | 3,551,981 | +0.09(+1.73%) |
Aug 16, 2004 | 5.348 | 5.496 | 5.343 | 5.462 | 697,384 | +0.09(+1.63%) |
Aug 13, 2004 | 5.404 | 5.435 | 5.345 | 5.375 | 1,070,808 | +0.09(+1.61%) |
Aug 12, 2004 | 5.296 | 5.327 | 5.260 | 5.289 | 643,465 | -0.09(-1.59%) |
Aug 11, 2004 | 5.314 | 5.375 | 5.289 | 5.375 | 1,634,954 | -0.09(-1.72%) |
Aug 10, 2004 | 5.399 | 5.478 | 5.399 | 5.469 | 766,900 | +0.17(+3.18%) |
Aug 09, 2004 | 5.341 | 5.352 | 5.278 | 5.301 | 1,090,860 | -0.04(-0.76%) |
Aug 06, 2004 | 5.413 | 5.413 | 5.305 | 5.341 | 854,240 | -0.09(-1.65%) |
Aug 05, 2004 | 5.494 | 5.509 | 5.408 | 5.431 | 968,762 | -0.03(-0.53%) |
Aug 04, 2004 | 5.384 | 5.482 | 5.359 | 5.460 | 813,689 | -0.04(-0.77%) |
Aug 03, 2004 | 5.550 | 5.563 | 5.489 | 5.503 | 378,771 | -0.07(-1.33%) |
Aug 02, 2004 | 5.536 | 5.577 | 5.498 | 5.577 | 605,588 | -0.01(-0.12%) |
Jul 30, 2004 | 5.581 | 5.648 | 5.543 | 5.583 | 535,181 | -0.08(-1.39%) |
Jul 29, 2004 | 5.648 | 5.696 | 5.608 | 5.662 | 722,338 | -0.00(-0.08%) |
Jul 28, 2004 | 5.586 | 5.666 | 5.559 | 5.666 | 754,422 | +0.08(+1.41%) |
Jul 27, 2004 | 5.583 | 5.597 | 5.512 | 5.588 | 661,735 | +0.04(+0.65%) |
Jul 26, 2004 | 5.588 | 5.590 | 5.487 | 5.552 | 720,110 | -0.02(-0.32%) |
Jul 23, 2004 | 5.615 | 5.624 | 5.527 | 5.570 | 1,267,769 | -0.19(-3.24%) |
Jul 22, 2004 | 5.709 | 5.767 | 5.678 | 5.756 | 676,440 | +0.02(+0.27%) |
Jul 21, 2004 | 5.884 | 5.911 | 5.718 | 5.740 | 624,749 | -0.13(-2.18%) |
Jul 20, 2004 | 5.783 | 5.880 | 5.745 | 5.868 | 1,123,390 | +0.12(+2.11%) |
Jul 19, 2004 | 5.770 | 5.799 | 5.689 | 5.747 | 2,154,984 | -0.09(-1.61%) |
Jul 16, 2004 | 5.929 | 5.942 | 5.821 | 5.841 | 1,748,585 | +0.02(+0.27%) |
Jul 15, 2004 | 5.891 | 5.895 | 5.826 | 5.826 | 7,796,000 | -0.17(-2.77%) |
Jul 14, 2004 | 6.023 | 6.052 | 5.985 | 5.992 | 5,257,788 | -0.18(-2.84%) |
Jul 13, 2004 | 6.171 | 6.182 | 6.111 | 6.167 | 526,714 | -0.08(-1.26%) |
Jul 12, 2004 | 6.292 | 6.297 | 6.218 | 6.245 | 710,307 | -0.10(-1.56%) |
Jul 09, 2004 | 6.185 | 6.344 | 6.178 | 6.344 | 4,203,022 | +0.20(+3.29%) |
Jul 08, 2004 | 6.203 | 6.252 | 6.131 | 6.142 | 6,763,069 | -0.08(-1.23%) |
Jul 07, 2004 | 6.149 | 6.239 | 6.149 | 6.218 | 953,611 | +0.09(+1.46%) |
Jul 06, 2004 | 6.176 | 6.178 | 6.095 | 6.129 | 819,928 | -0.11(-1.80%) |
Jul 02, 2004 | 6.241 | 6.248 | 6.187 | 6.241 | 544,093 | +0.08(+1.27%) |
Jul 01, 2004 | 6.268 | 6.283 | 6.122 | 6.162 | 902,812 | -0.10(-1.58%) |
Jun 30, 2004 | 6.283 | 6.310 | 6.221 | 6.261 | 707,187 | -0.04(-0.71%) |
Jun 29, 2004 | 6.297 | 6.342 | 6.297 | 6.306 | 1,351,544 | +0.03(+0.50%) |
Jun 28, 2004 | 6.344 | 6.369 | 6.268 | 6.274 | 2,386,703 | +0.09(+1.49%) |
Jun 25, 2004 | 6.165 | 6.189 | 6.138 | 6.182 | 3,123,302 | +0.11(+1.77%) |
Jun 24, 2004 | 6.084 | 6.147 | 6.048 | 6.075 | 2,114,434 | +0.07(+1.12%) |
Jun 23, 2004 | 5.958 | 6.007 | 5.902 | 6.007 | 930,885 | +0.03(+0.56%) |
Jun 22, 2004 | 5.983 | 6.021 | 5.918 | 5.974 | 2,188,851 | +0.04(+0.72%) |
Jun 21, 2004 | 6.001 | 6.050 | 5.913 | 5.931 | 1,354,663 | +0.05(+0.84%) |
Jun 18, 2004 | 5.880 | 5.938 | 5.857 | 5.882 | 605,588 | +0.01(+0.19%) |
Jun 17, 2004 | 5.823 | 5.884 | 5.810 | 5.871 | 843,991 | +0.09(+1.63%) |
Jun 16, 2004 | 5.799 | 5.817 | 5.745 | 5.776 | 487,946 | +0.02(+0.27%) |
Jun 15, 2004 | 5.717 | 5.808 | 5.717 | 5.761 | 4,434,295 | +0.12(+2.11%) |
Jun 14, 2004 | 5.646 | 5.675 | 5.612 | 5.642 | 3,978,433 | -0.19(-3.23%) |
Jun 10, 2004 | 5.837 | 5.859 | 5.790 | 5.830 | 1,364,467 | -0.00(-0.04%) |
Jun 09, 2004 | 5.933 | 5.951 | 5.823 | 5.832 | 752,194 | -0.15(-2.51%) |
Jun 08, 2004 | 5.998 | 6.025 | 5.976 | 5.983 | 809,233 | -0.12(-1.95%) |
Jun 07, 2004 | 6.039 | 6.104 | 6.012 | 6.102 | 1,405,909 | +0.11(+1.84%) |
Jun 04, 2004 | 5.963 | 6.032 | 5.958 | 5.992 | 1,459,382 | +0.13(+2.30%) |
Jun 03, 2004 | 5.891 | 5.902 | 5.853 | 5.857 | 1,002,629 | -0.06(-1.06%) |
Jun 02, 2004 | 5.875 | 5.940 | 5.859 | 5.920 | 2,919,656 | +0.15(+2.61%) |