Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.008 | 6.017 | 5.978 | 6.008 | 195,922 | +0.03(+0.51%) |
Aug 30, 2004 | 5.965 | 6.000 | 5.965 | 5.978 | 106,114 | +0.00(+0.00%) |
Aug 27, 2004 | 5.960 | 5.982 | 5.952 | 5.978 | 99,224 | +0.03(+0.51%) |
Aug 26, 2004 | 5.965 | 5.982 | 5.943 | 5.947 | 183,289 | -0.02(-0.36%) |
Aug 25, 2004 | 5.995 | 6.000 | 5.969 | 5.969 | 103,358 | +0.00(+0.07%) |
Aug 24, 2004 | 5.995 | 6.008 | 5.965 | 5.965 | 193,395 | -0.03(-0.51%) |
Aug 23, 2004 | 6.013 | 6.056 | 5.978 | 5.995 | 224,632 | -0.04(-0.65%) |
Aug 20, 2004 | 5.965 | 6.087 | 5.965 | 6.034 | 168,589 | +0.06(+0.95%) |
Aug 19, 2004 | 6.030 | 6.030 | 5.956 | 5.978 | 137,352 | -0.01(-0.15%) |
Aug 18, 2004 | 5.934 | 5.995 | 5.934 | 5.986 | 161,698 | +0.05(+0.88%) |
Aug 17, 2004 | 5.939 | 5.978 | 5.930 | 5.934 | 180,762 | +0.00(+0.00%) |
Aug 16, 2004 | 5.960 | 5.960 | 5.921 | 5.934 | 118,747 | -0.01(-0.15%) |
Aug 13, 2004 | 5.934 | 5.978 | 5.930 | 5.943 | 161,009 | -0.01(-0.22%) |
Aug 12, 2004 | 5.947 | 5.973 | 5.912 | 5.956 | 144,242 | -0.03(-0.51%) |
Aug 11, 2004 | 5.969 | 5.986 | 5.947 | 5.986 | 186,275 | +0.02(+0.36%) |
Aug 10, 2004 | 5.978 | 5.986 | 5.939 | 5.965 | 162,617 | +0.00(+0.00%) |
Aug 09, 2004 | 5.934 | 5.986 | 5.934 | 5.965 | 156,875 | +0.02(+0.29%) |
Aug 06, 2004 | 5.899 | 5.973 | 5.899 | 5.947 | 158,023 | +0.07(+1.11%) |
Aug 05, 2004 | 5.878 | 5.882 | 5.847 | 5.882 | 200,745 | +0.01(+0.15%) |
Aug 04, 2004 | 5.856 | 5.873 | 5.834 | 5.873 | 142,405 | +0.00(+0.07%) |
Aug 03, 2004 | 5.804 | 5.869 | 5.804 | 5.869 | 173,872 | +0.04(+0.75%) |
Aug 02, 2004 | 5.847 | 5.860 | 5.799 | 5.825 | 244,156 | +0.01(+0.15%) |
Jul 30, 2004 | 5.795 | 5.838 | 5.795 | 5.817 | 115,302 | +0.03(+0.53%) |
Jul 29, 2004 | 5.747 | 5.817 | 5.747 | 5.786 | 175,480 | +0.02(+0.30%) |
Jul 28, 2004 | 5.751 | 5.786 | 5.751 | 5.769 | 121,044 | +0.02(+0.30%) |
Jul 27, 2004 | 5.725 | 5.760 | 5.725 | 5.751 | 143,783 | +0.02(+0.38%) |
Jul 26, 2004 | 5.725 | 5.764 | 5.721 | 5.730 | 79,930 | +0.00(+0.08%) |
Jul 23, 2004 | 5.795 | 5.808 | 5.721 | 5.725 | 148,377 | -0.03(-0.53%) |
Jul 22, 2004 | 5.747 | 5.782 | 5.747 | 5.756 | 89,118 | -0.01(-0.15%) |
Jul 21, 2004 | 5.821 | 5.825 | 5.738 | 5.764 | 118,058 | -0.04(-0.75%) |
Jul 20, 2004 | 5.830 | 5.830 | 5.799 | 5.808 | 160,550 | -0.02(-0.37%) |
Jul 19, 2004 | 5.795 | 5.834 | 5.795 | 5.830 | 166,062 | +0.01(+0.15%) |
Jul 16, 2004 | 5.760 | 5.830 | 5.760 | 5.821 | 117,369 | +0.05(+0.83%) |
Jul 15, 2004 | 5.712 | 5.786 | 5.712 | 5.773 | 147,228 | +0.01(+0.23%) |
Jul 14, 2004 | 5.738 | 5.804 | 5.738 | 5.760 | 202,812 | +0.00(+0.08%) |
Jul 13, 2004 | 5.769 | 5.786 | 5.703 | 5.756 | 187,193 | -0.03(-0.45%) |
Jul 12, 2004 | 5.769 | 5.786 | 5.738 | 5.782 | 105,425 | +0.02(+0.30%) |
Jul 09, 2004 | 5.716 | 5.764 | 5.708 | 5.764 | 149,066 | +0.03(+0.46%) |
Jul 08, 2004 | 5.690 | 5.743 | 5.690 | 5.738 | 144,242 | +0.02(+0.30%) |
Jul 07, 2004 | 5.703 | 5.721 | 5.673 | 5.721 | 157,564 | +0.03(+0.46%) |
Jul 06, 2004 | 5.656 | 5.699 | 5.656 | 5.695 | 119,206 | +0.00(+0.08%) |
Jul 02, 2004 | 5.634 | 5.690 | 5.599 | 5.690 | 262,760 | +0.09(+1.63%) |
Jul 01, 2004 | 5.590 | 5.599 | 5.551 | 5.599 | 71,202 | +0.07(+1.26%) |
Jun 30, 2004 | 5.499 | 5.564 | 5.473 | 5.529 | 132,528 | +0.06(+1.11%) |
Jun 29, 2004 | 5.464 | 5.516 | 5.464 | 5.468 | 181,681 | -0.04(-0.71%) |
Jun 28, 2004 | 5.525 | 5.538 | 5.486 | 5.508 | 200,056 | +0.00(+0.08%) |
Jun 25, 2004 | 5.525 | 5.551 | 5.464 | 5.503 | 222,795 | -0.05(-0.86%) |
Jun 24, 2004 | 5.490 | 5.568 | 5.490 | 5.551 | 164,914 | +0.03(+0.63%) |
Jun 23, 2004 | 5.508 | 5.529 | 5.503 | 5.516 | 140,797 | -0.01(-0.24%) |
Jun 22, 2004 | 5.525 | 5.547 | 5.490 | 5.529 | 227,389 | +0.03(+0.55%) |
Jun 21, 2004 | 5.538 | 5.538 | 5.499 | 5.499 | 123,570 | -0.01(-0.24%) |
Jun 18, 2004 | 5.568 | 5.573 | 5.508 | 5.512 | 223,484 | -0.04(-0.78%) |
Jun 17, 2004 | 5.555 | 5.564 | 5.521 | 5.555 | 113,694 | +0.01(+0.16%) |
Jun 16, 2004 | 5.603 | 5.603 | 5.529 | 5.547 | 178,006 | -0.03(-0.47%) |
Jun 15, 2004 | 5.529 | 5.590 | 5.525 | 5.573 | 211,081 | +0.04(+0.79%) |
Jun 14, 2004 | 5.612 | 5.625 | 5.516 | 5.529 | 161,239 | -0.13(-2.38%) |
Jun 10, 2004 | 5.673 | 5.695 | 5.664 | 5.664 | 171,345 | -0.03(-0.54%) |
Jun 09, 2004 | 5.690 | 5.703 | 5.673 | 5.695 | 165,833 | +0.01(+0.23%) |
Jun 08, 2004 | 5.616 | 5.682 | 5.595 | 5.682 | 228,537 | +0.04(+0.77%) |
Jun 07, 2004 | 5.629 | 5.651 | 5.586 | 5.638 | 171,575 | +0.03(+0.62%) |
Jun 04, 2004 | 5.638 | 5.647 | 5.595 | 5.603 | 197,300 | -0.03(-0.54%) |
Jun 03, 2004 | 5.699 | 5.699 | 5.634 | 5.634 | 240,710 | -0.05(-0.84%) |
Jun 02, 2004 | 5.721 | 5.721 | 5.673 | 5.682 | 319,493 | -0.03(-0.53%) |