Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.693 | 5.806 | 5.691 | 5.786 | 6,404,333 | +0.03(+0.55%) |
Aug 30, 2004 | 5.743 | 5.772 | 5.713 | 5.755 | 7,162,277 | +0.01(+0.21%) |
Aug 27, 2004 | 5.709 | 5.766 | 5.681 | 5.743 | 5,036,153 | +0.03(+0.56%) |
Aug 26, 2004 | 5.618 | 5.741 | 5.612 | 5.711 | 5,899,962 | +0.08(+1.37%) |
Aug 25, 2004 | 5.614 | 5.644 | 5.552 | 5.634 | 7,158,244 | +0.04(+0.71%) |
Aug 24, 2004 | 5.644 | 5.663 | 5.528 | 5.594 | 6,426,514 | -0.04(-0.63%) |
Aug 23, 2004 | 5.743 | 5.743 | 5.630 | 5.630 | 5,834,930 | -0.07(-1.29%) |
Aug 20, 2004 | 5.634 | 5.790 | 5.632 | 5.703 | 10,637,928 | +0.11(+1.95%) |
Aug 19, 2004 | 5.624 | 5.703 | 5.578 | 5.594 | 9,175,478 | +0.00(+0.00%) |
Aug 18, 2004 | 5.505 | 5.634 | 5.467 | 5.594 | 17,270,880 | +0.18(+3.30%) |
Aug 17, 2004 | 5.515 | 5.524 | 5.247 | 5.415 | 37,228,716 | -0.10(-1.76%) |
Aug 16, 2004 | 5.570 | 5.584 | 5.485 | 5.513 | 13,487,968 | -0.06(-1.03%) |
Aug 13, 2004 | 5.612 | 5.645 | 5.570 | 5.570 | 9,161,363 | -0.04(-0.74%) |
Aug 12, 2004 | 5.743 | 5.784 | 5.598 | 5.612 | 12,995,191 | -0.16(-2.75%) |
Aug 11, 2004 | 5.852 | 5.897 | 5.737 | 5.770 | 12,261,445 | -0.15(-2.48%) |
Aug 10, 2004 | 5.933 | 5.965 | 5.864 | 5.917 | 4,963,308 | -0.01(-0.23%) |
Aug 09, 2004 | 5.866 | 5.993 | 5.862 | 5.931 | 5,779,729 | +0.05(+0.78%) |
Aug 06, 2004 | 5.955 | 5.979 | 5.844 | 5.886 | 10,505,345 | -0.09(-1.46%) |
Aug 05, 2004 | 6.070 | 6.110 | 5.955 | 5.973 | 7,669,421 | -0.10(-1.70%) |
Aug 04, 2004 | 6.205 | 6.227 | 6.058 | 6.076 | 6,615,811 | -0.15(-2.39%) |
Aug 03, 2004 | 6.187 | 6.318 | 6.187 | 6.225 | 7,330,905 | +0.02(+0.26%) |
Aug 02, 2004 | 6.254 | 6.278 | 6.151 | 6.209 | 4,785,606 | -0.09(-1.42%) |
Jul 30, 2004 | 6.264 | 6.328 | 6.249 | 6.298 | 5,411,722 | +0.05(+0.86%) |
Jul 29, 2004 | 6.213 | 6.294 | 6.133 | 6.245 | 5,617,151 | +0.06(+0.90%) |
Jul 28, 2004 | 6.163 | 6.249 | 6.155 | 6.189 | 7,379,804 | +0.06(+1.00%) |
Jul 27, 2004 | 5.975 | 6.209 | 5.957 | 6.128 | 7,313,260 | +0.15(+2.59%) |
Jul 26, 2004 | 6.070 | 6.120 | 5.911 | 5.973 | 5,866,690 | -0.09(-1.44%) |
Jul 23, 2004 | 6.120 | 6.165 | 6.058 | 6.060 | 7,241,423 | -0.10(-1.58%) |
Jul 22, 2004 | 6.131 | 6.191 | 6.096 | 6.157 | 7,375,267 | +0.02(+0.29%) |
Jul 21, 2004 | 6.264 | 6.348 | 6.135 | 6.139 | 8,003,652 | -0.10(-1.53%) |
Jul 20, 2004 | 6.155 | 6.235 | 6.114 | 6.235 | 5,955,667 | +0.03(+0.54%) |
Jul 19, 2004 | 6.282 | 6.288 | 6.173 | 6.201 | 9,610,281 | -0.05(-0.76%) |
Jul 16, 2004 | 6.239 | 6.316 | 6.193 | 6.249 | 10,882,174 | +0.09(+1.45%) |
Jul 15, 2004 | 6.038 | 6.223 | 6.001 | 6.159 | 11,395,872 | +0.11(+1.77%) |
Jul 14, 2004 | 5.872 | 6.086 | 5.866 | 6.052 | 12,582,065 | +0.17(+2.94%) |
Jul 13, 2004 | 5.757 | 5.927 | 5.757 | 5.880 | 6,302,753 | +0.01(+0.20%) |
Jul 12, 2004 | 5.917 | 5.935 | 5.836 | 5.868 | 5,042,454 | -0.05(-0.84%) |
Jul 09, 2004 | 5.951 | 5.981 | 5.874 | 5.917 | 8,790,835 | -0.05(-0.80%) |
Jul 08, 2004 | 6.010 | 6.038 | 5.919 | 5.965 | 7,259,320 | -0.05(-0.76%) |
Jul 07, 2004 | 5.941 | 6.010 | 5.880 | 6.010 | 5,771,159 | +0.07(+1.20%) |
Jul 06, 2004 | 5.995 | 6.038 | 5.895 | 5.939 | 4,928,523 | -0.06(-0.93%) |
Jul 02, 2004 | 5.987 | 6.044 | 5.931 | 5.995 | 4,620,759 | -0.01(-0.17%) |
Jul 01, 2004 | 5.969 | 6.020 | 5.931 | 6.005 | 7,285,282 | +0.00(+0.03%) |
Jun 30, 2004 | 5.919 | 6.010 | 5.891 | 6.003 | 9,248,071 | +0.08(+1.27%) |
Jun 29, 2004 | 5.901 | 6.048 | 5.901 | 5.927 | 12,943,015 | -0.12(-2.00%) |
Jun 28, 2004 | 6.131 | 6.145 | 5.989 | 6.048 | 8,821,838 | -0.11(-1.80%) |
Jun 25, 2004 | 6.054 | 6.217 | 6.050 | 6.159 | 10,646,246 | +0.11(+1.77%) |
Jun 24, 2004 | 6.076 | 6.100 | 6.016 | 6.052 | 6,985,079 | -0.02(-0.36%) |
Jun 23, 2004 | 5.961 | 6.088 | 5.951 | 6.074 | 7,954,248 | +0.11(+1.90%) |
Jun 22, 2004 | 5.901 | 5.961 | 5.891 | 5.961 | 6,094,804 | +0.05(+0.81%) |
Jun 21, 2004 | 5.943 | 5.975 | 5.876 | 5.913 | 6,922,568 | -0.04(-0.73%) |
Jun 18, 2004 | 6.010 | 6.028 | 5.872 | 5.957 | 10,888,980 | -0.03(-0.56%) |
Jun 17, 2004 | 6.001 | 6.020 | 5.931 | 5.991 | 9,156,573 | -0.03(-0.49%) |
Jun 16, 2004 | 5.887 | 6.040 | 5.876 | 6.020 | 13,230,363 | +0.19(+3.30%) |
Jun 15, 2004 | 5.812 | 5.887 | 5.792 | 5.828 | 7,533,309 | +0.05(+0.86%) |
Jun 14, 2004 | 5.733 | 5.802 | 5.723 | 5.778 | 7,478,360 | -0.01(-0.21%) |
Jun 10, 2004 | 5.792 | 5.893 | 5.753 | 5.790 | 12,587,862 | +0.05(+0.83%) |
Jun 09, 2004 | 5.806 | 5.806 | 5.717 | 5.743 | 8,713,957 | -0.06(-1.09%) |
Jun 08, 2004 | 5.862 | 5.913 | 5.743 | 5.806 | 9,036,341 | -0.03(-0.44%) |
Jun 07, 2004 | 5.729 | 5.870 | 5.711 | 5.832 | 12,363,529 | +0.11(+1.91%) |
Jun 04, 2004 | 5.713 | 5.753 | 5.644 | 5.723 | 4,983,472 | +0.06(+0.98%) |
Jun 03, 2004 | 5.717 | 5.808 | 5.653 | 5.667 | 5,797,625 | -0.05(-0.87%) |
Jun 02, 2004 | 5.812 | 5.822 | 5.657 | 5.717 | 6,920,047 | -0.08(-1.30%) |