Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.357 | 5.420 | 5.326 | 5.420 | 2,993,936 | +0.07(+1.30%) |
Aug 30, 2004 | 5.371 | 5.393 | 5.334 | 5.351 | 2,964,630 | -0.02(-0.38%) |
Aug 27, 2004 | 5.405 | 5.441 | 5.363 | 5.371 | 2,581,093 | -0.05(-1.01%) |
Aug 26, 2004 | 5.389 | 5.436 | 5.364 | 5.426 | 2,713,334 | +0.03(+0.48%) |
Aug 25, 2004 | 5.360 | 5.439 | 5.318 | 5.400 | 4,133,558 | +0.04(+0.74%) |
Aug 24, 2004 | 5.323 | 5.383 | 5.323 | 5.360 | 3,401,650 | +0.06(+1.21%) |
Aug 23, 2004 | 5.326 | 5.360 | 5.270 | 5.296 | 1,859,808 | -0.03(-0.56%) |
Aug 20, 2004 | 5.230 | 5.327 | 5.214 | 5.326 | 1,988,020 | +0.09(+1.72%) |
Aug 19, 2004 | 5.225 | 5.244 | 5.196 | 5.236 | 3,023,608 | -0.01(-0.26%) |
Aug 18, 2004 | 5.172 | 5.259 | 5.159 | 5.250 | 4,277,156 | +0.08(+1.53%) |
Aug 17, 2004 | 5.084 | 5.221 | 5.058 | 5.170 | 2,589,884 | +0.07(+1.31%) |
Aug 16, 2004 | 5.112 | 5.143 | 5.079 | 5.103 | 3,004,559 | -0.01(-0.16%) |
Aug 13, 2004 | 5.058 | 5.127 | 5.058 | 5.112 | 4,017,068 | +0.05(+1.05%) |
Aug 12, 2004 | 5.095 | 5.105 | 4.974 | 5.058 | 4,443,465 | -0.01(-0.16%) |
Aug 11, 2004 | 5.116 | 5.116 | 5.046 | 5.067 | 2,844,477 | -0.09(-1.70%) |
Aug 10, 2004 | 5.071 | 5.154 | 5.050 | 5.154 | 2,856,565 | +0.08(+1.64%) |
Aug 09, 2004 | 5.037 | 5.090 | 5.016 | 5.071 | 3,271,606 | +0.05(+0.98%) |
Aug 06, 2004 | 5.050 | 5.072 | 4.993 | 5.022 | 3,485,171 | -0.05(-0.97%) |
Aug 05, 2004 | 5.162 | 5.199 | 5.060 | 5.071 | 3,121,415 | -0.13(-2.52%) |
Aug 04, 2004 | 5.194 | 5.221 | 5.116 | 5.202 | 2,553,619 | -0.02(-0.39%) |
Aug 03, 2004 | 5.274 | 5.297 | 5.213 | 5.222 | 2,977,085 | -0.05(-0.86%) |
Aug 02, 2004 | 5.179 | 5.280 | 5.179 | 5.267 | 3,422,897 | +0.03(+0.52%) |
Jul 30, 2004 | 5.224 | 5.250 | 5.168 | 5.240 | 3,334,980 | -0.00(-0.05%) |
Jul 29, 2004 | 5.275 | 5.295 | 5.203 | 5.243 | 2,405,625 | -0.01(-0.23%) |
Jul 28, 2004 | 5.305 | 5.311 | 5.211 | 5.255 | 3,235,707 | -0.07(-1.36%) |
Jul 27, 2004 | 5.207 | 5.345 | 5.207 | 5.327 | 4,397,675 | +0.12(+2.39%) |
Jul 26, 2004 | 5.187 | 5.232 | 5.164 | 5.203 | 3,544,149 | +0.03(+0.55%) |
Jul 23, 2004 | 5.183 | 5.214 | 5.129 | 5.174 | 3,195,778 | -0.04(-0.68%) |
Jul 22, 2004 | 5.118 | 5.226 | 5.043 | 5.210 | 6,354,925 | -0.03(-0.57%) |
Jul 21, 2004 | 5.383 | 5.385 | 5.233 | 5.240 | 6,062,235 | -0.12(-2.19%) |
Jul 20, 2004 | 5.325 | 5.396 | 5.314 | 5.357 | 6,453,465 | +0.02(+0.41%) |
Jul 19, 2004 | 5.289 | 5.341 | 5.250 | 5.335 | 4,581,934 | +0.08(+1.53%) |
Jul 16, 2004 | 5.320 | 5.325 | 5.236 | 5.255 | 4,221,475 | -0.05(-1.03%) |
Jul 15, 2004 | 5.232 | 5.327 | 5.214 | 5.310 | 8,639,298 | +0.13(+2.50%) |
Jul 14, 2004 | 5.090 | 5.310 | 5.079 | 5.180 | 12,001,753 | +0.13(+2.54%) |
Jul 13, 2004 | 5.009 | 5.067 | 4.996 | 5.052 | 3,215,926 | +0.04(+0.84%) |
Jul 12, 2004 | 4.916 | 5.031 | 4.880 | 5.009 | 3,433,154 | +0.09(+1.89%) |
Jul 09, 2004 | 4.904 | 4.945 | 4.904 | 4.916 | 2,244,811 | +0.01(+0.25%) |
Jul 08, 2004 | 4.926 | 4.937 | 4.884 | 4.904 | 3,001,995 | -0.05(-0.94%) |
Jul 07, 2004 | 4.893 | 4.970 | 4.880 | 4.951 | 4,118,539 | +0.05(+1.09%) |
Jul 06, 2004 | 4.966 | 4.966 | 4.886 | 4.897 | 4,403,170 | -0.10(-2.02%) |
Jul 02, 2004 | 5.056 | 5.076 | 4.978 | 4.998 | 2,806,380 | -0.06(-1.13%) |
Jul 01, 2004 | 5.064 | 5.117 | 4.992 | 5.056 | 5,473,558 | -0.02(-0.48%) |
Jun 30, 2004 | 5.078 | 5.110 | 4.975 | 5.080 | 4,622,962 | -0.00(-0.03%) |
Jun 29, 2004 | 5.071 | 5.105 | 5.064 | 5.082 | 2,453,247 | +0.01(+0.11%) |
Jun 28, 2004 | 5.136 | 5.179 | 5.076 | 5.076 | 2,510,393 | -0.06(-1.14%) |
Jun 25, 2004 | 5.138 | 5.155 | 5.118 | 5.135 | 4,029,157 | -0.00(-0.08%) |
Jun 24, 2004 | 5.084 | 5.161 | 5.084 | 5.139 | 4,663,624 | +0.03(+0.64%) |
Jun 23, 2004 | 5.105 | 5.113 | 5.060 | 5.106 | 3,294,318 | -0.01(-0.11%) |
Jun 22, 2004 | 5.091 | 5.139 | 5.054 | 5.112 | 3,637,927 | +0.00(+0.05%) |
Jun 21, 2004 | 5.170 | 5.188 | 5.109 | 5.109 | 2,287,304 | -0.08(-1.50%) |
Jun 18, 2004 | 5.132 | 5.194 | 5.098 | 5.187 | 3,720,715 | +0.03(+0.58%) |
Jun 17, 2004 | 5.159 | 5.226 | 5.101 | 5.157 | 3,375,275 | +0.02(+0.32%) |
Jun 16, 2004 | 5.102 | 5.153 | 5.080 | 5.140 | 2,270,087 | +0.04(+0.75%) |
Jun 15, 2004 | 5.071 | 5.112 | 5.037 | 5.102 | 3,007,489 | +0.07(+1.36%) |
Jun 14, 2004 | 5.078 | 5.082 | 5.031 | 5.034 | 3,134,603 | -0.08(-1.52%) |
Jun 10, 2004 | 5.135 | 5.154 | 5.108 | 5.112 | 2,357,637 | -0.02(-0.48%) |
Jun 09, 2004 | 5.166 | 5.228 | 5.106 | 5.136 | 2,556,183 | -0.05(-1.00%) |
Jun 08, 2004 | 5.027 | 5.214 | 5.027 | 5.188 | 5,840,977 | +0.14(+2.70%) |
Jun 07, 2004 | 5.063 | 5.069 | 5.023 | 5.052 | 2,520,283 | -0.01(-0.16%) |
Jun 04, 2004 | 5.078 | 5.101 | 5.043 | 5.060 | 2,315,510 | +0.00(+0.08%) |
Jun 03, 2004 | 5.057 | 5.094 | 5.032 | 5.056 | 2,524,679 | -0.01(-0.19%) |
Jun 02, 2004 | 5.060 | 5.105 | 5.023 | 5.065 | 2,808,211 | +0.01(+0.11%) |