Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.635 | 4.724 | 4.540 | 4.583 | 4,963,788 | -0.04(-0.94%) |
Aug 30, 2004 | 4.605 | 4.683 | 4.590 | 4.627 | 6,341,670 | +0.02(+0.47%) |
Aug 27, 2004 | 4.700 | 4.731 | 4.594 | 4.605 | 9,310,160 | -0.11(-2.43%) |
Aug 26, 2004 | 4.761 | 4.800 | 4.703 | 4.720 | 5,416,006 | -0.06(-1.18%) |
Aug 25, 2004 | 4.774 | 4.815 | 4.746 | 4.776 | 4,501,879 | -0.01(-0.18%) |
Aug 24, 2004 | 4.772 | 4.796 | 4.724 | 4.785 | 6,555,320 | +0.07(+1.52%) |
Aug 23, 2004 | 4.835 | 4.872 | 4.696 | 4.713 | 12,101,455 | -0.14(-2.95%) |
Aug 20, 2004 | 4.928 | 4.956 | 4.828 | 4.856 | 7,691,864 | -0.10(-2.01%) |
Aug 19, 2004 | 4.739 | 5.028 | 4.681 | 4.956 | 14,172,892 | +0.13(+2.69%) |
Aug 18, 2004 | 5.028 | 5.340 | 4.737 | 4.826 | 35,611,732 | -0.40(-7.67%) |
Aug 17, 2004 | 5.164 | 5.359 | 5.162 | 5.227 | 7,609,265 | +0.07(+1.26%) |
Aug 16, 2004 | 5.108 | 5.221 | 5.060 | 5.162 | 5,268,805 | +0.12(+2.36%) |
Aug 13, 2004 | 5.004 | 5.082 | 4.986 | 5.043 | 4,431,278 | +0.05(+0.95%) |
Aug 12, 2004 | 5.049 | 5.125 | 4.982 | 4.995 | 4,237,932 | -0.10(-1.91%) |
Aug 11, 2004 | 4.954 | 5.114 | 4.908 | 5.093 | 6,826,651 | +0.07(+1.47%) |
Aug 10, 2004 | 4.882 | 5.021 | 4.876 | 5.019 | 5,775,935 | +0.13(+2.61%) |
Aug 09, 2004 | 4.807 | 4.976 | 4.768 | 4.891 | 4,431,278 | +0.04(+0.76%) |
Aug 06, 2004 | 4.941 | 4.958 | 4.772 | 4.854 | 6,482,873 | -0.11(-2.18%) |
Aug 05, 2004 | 4.822 | 5.188 | 4.822 | 4.963 | 13,835,574 | +0.09(+1.87%) |
Aug 04, 2004 | 4.785 | 4.989 | 4.763 | 4.872 | 8,478,171 | +0.04(+0.76%) |
Aug 03, 2004 | 4.939 | 4.939 | 4.811 | 4.835 | 7,548,816 | -0.10(-2.06%) |
Aug 02, 2004 | 4.993 | 5.021 | 4.917 | 4.937 | 8,357,733 | -0.08(-1.60%) |
Jul 30, 2004 | 5.034 | 5.075 | 4.984 | 5.017 | 6,132,173 | -0.03(-0.52%) |
Jul 29, 2004 | 4.982 | 5.091 | 4.952 | 5.043 | 7,472,216 | +0.10(+2.11%) |
Jul 28, 2004 | 5.095 | 5.101 | 4.917 | 4.939 | 11,102,883 | -0.12(-2.40%) |
Jul 27, 2004 | 4.943 | 5.104 | 4.924 | 5.060 | 8,427,873 | +0.14(+2.82%) |
Jul 26, 2004 | 4.900 | 4.978 | 4.880 | 4.921 | 4,116,571 | +0.03(+0.62%) |
Jul 23, 2004 | 4.928 | 4.963 | 4.880 | 4.891 | 5,056,539 | -0.04(-0.88%) |
Jul 22, 2004 | 4.913 | 4.965 | 4.837 | 4.934 | 5,675,340 | +0.03(+0.71%) |
Jul 21, 2004 | 5.006 | 5.045 | 4.898 | 4.900 | 5,512,449 | -0.14(-2.71%) |
Jul 20, 2004 | 4.982 | 5.093 | 4.928 | 5.036 | 8,965,459 | +0.10(+2.02%) |
Jul 19, 2004 | 5.028 | 5.028 | 4.898 | 4.937 | 4,299,766 | -0.00(-0.04%) |
Jul 16, 2004 | 5.136 | 5.145 | 4.859 | 4.939 | 17,135,844 | -0.23(-4.36%) |
Jul 15, 2004 | 5.162 | 5.262 | 5.101 | 5.164 | 5,721,946 | -0.04(-0.75%) |
Jul 14, 2004 | 5.394 | 5.422 | 5.106 | 5.203 | 12,711,027 | -0.21(-3.88%) |
Jul 13, 2004 | 5.333 | 5.446 | 5.283 | 5.413 | 7,177,812 | +0.13(+2.55%) |
Jul 12, 2004 | 5.312 | 5.320 | 5.199 | 5.279 | 4,402,207 | -0.01(-0.16%) |
Jul 09, 2004 | 5.255 | 5.305 | 5.156 | 5.288 | 6,934,168 | +0.00(+0.00%) |
Jul 08, 2004 | 5.226 | 5.299 | 5.086 | 5.288 | 17,842,782 | -0.27(-4.80%) |
Jul 07, 2004 | 5.600 | 5.639 | 5.526 | 5.554 | 8,276,518 | -0.03(-0.47%) |
Jul 06, 2004 | 5.669 | 5.730 | 5.580 | 5.580 | 6,599,157 | -0.05(-0.89%) |
Jul 02, 2004 | 5.808 | 5.825 | 5.591 | 5.630 | 8,335,122 | -0.16(-2.84%) |
Jul 01, 2004 | 5.871 | 5.871 | 5.702 | 5.795 | 7,542,356 | -0.00(-0.07%) |
Jun 30, 2004 | 5.858 | 5.871 | 5.797 | 5.799 | 11,188,251 | -0.08(-1.40%) |
Jun 29, 2004 | 6.007 | 6.012 | 5.773 | 5.881 | 7,798,459 | -0.14(-2.34%) |
Jun 28, 2004 | 6.107 | 6.109 | 6.003 | 6.022 | 5,339,406 | -0.04(-0.68%) |
Jun 25, 2004 | 6.035 | 6.116 | 6.005 | 6.064 | 4,998,858 | +0.05(+0.79%) |
Jun 24, 2004 | 5.949 | 6.035 | 5.925 | 6.016 | 4,482,499 | +0.08(+1.39%) |
Jun 23, 2004 | 5.847 | 5.936 | 5.840 | 5.934 | 2,971,720 | +0.06(+1.07%) |
Jun 22, 2004 | 5.920 | 5.960 | 5.808 | 5.871 | 5,386,474 | -0.02(-0.37%) |
Jun 21, 2004 | 5.812 | 5.938 | 5.782 | 5.892 | 4,751,984 | +0.06(+1.00%) |
Jun 18, 2004 | 5.806 | 6.001 | 5.754 | 5.834 | 7,030,149 | -0.03(-0.52%) |
Jun 17, 2004 | 5.754 | 5.901 | 5.745 | 5.864 | 7,387,771 | +0.09(+1.54%) |
Jun 16, 2004 | 5.708 | 5.801 | 5.691 | 5.775 | 3,668,506 | +0.01(+0.11%) |
Jun 15, 2004 | 5.712 | 5.786 | 5.712 | 5.769 | 7,621,724 | +0.11(+1.95%) |
Jun 14, 2004 | 5.667 | 5.693 | 5.593 | 5.658 | 7,120,593 | -0.03(-0.46%) |
Jun 10, 2004 | 5.580 | 5.715 | 5.580 | 5.684 | 8,499,859 | +0.15(+2.78%) |
Jun 09, 2004 | 5.528 | 5.578 | 5.483 | 5.530 | 4,710,454 | +0.00(+0.00%) |
Jun 08, 2004 | 5.509 | 5.565 | 5.470 | 5.530 | 6,158,475 | +0.01(+0.12%) |
Jun 07, 2004 | 5.418 | 5.561 | 5.418 | 5.524 | 9,754,996 | +0.12(+2.25%) |
Jun 04, 2004 | 5.509 | 5.572 | 5.403 | 5.403 | 7,271,486 | -0.01(-0.16%) |
Jun 03, 2004 | 5.481 | 5.509 | 5.377 | 5.411 | 7,972,424 | -0.08(-1.50%) |
Jun 02, 2004 | 5.591 | 5.602 | 5.455 | 5.494 | 5,672,571 | -0.05(-0.86%) |