Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.700 | 4.700 | 4.500 | 4.700 | 38,300 | +0.07(+1.51%) |
Aug 30, 2004 | 4.700 | 4.700 | 4.420 | 4.630 | 32,600 | +0.05(+1.09%) |
Aug 27, 2004 | 4.580 | 4.800 | 4.411 | 4.580 | 59,800 | +0.20(+4.57%) |
Aug 26, 2004 | 4.580 | 4.580 | 4.320 | 4.380 | 18,400 | -0.05(-1.13%) |
Aug 25, 2004 | 4.310 | 4.510 | 4.080 | 4.430 | 68,900 | +0.12(+2.78%) |
Aug 24, 2004 | 4.810 | 4.810 | 4.250 | 4.310 | 54,800 | -0.12(-2.71%) |
Aug 23, 2004 | 4.400 | 4.820 | 4.280 | 4.430 | 53,354 | +0.08(+1.84%) |
Aug 20, 2004 | 4.300 | 4.350 | 4.220 | 4.350 | 38,400 | +0.05(+1.19%) |
Aug 19, 2004 | 4.500 | 4.700 | 4.290 | 4.299 | 48,000 | -0.19(-4.25%) |
Aug 18, 2004 | 4.620 | 4.750 | 4.210 | 4.490 | 142,661 | -0.21(-4.47%) |
Aug 17, 2004 | 4.800 | 5.000 | 4.270 | 4.700 | 271,900 | +0.74(+18.69%) |
Aug 16, 2004 | 4.270 | 4.285 | 3.750 | 3.960 | 133,100 | -0.39(-8.97%) |
Aug 13, 2004 | 4.640 | 4.650 | 4.190 | 4.350 | 334,900 | -0.35(-7.45%) |
Aug 12, 2004 | 4.790 | 4.900 | 4.650 | 4.700 | 121,500 | -0.30(-6.00%) |
Aug 11, 2004 | 4.940 | 5.010 | 4.501 | 5.000 | 108,500 | +0.15(+3.09%) |
Aug 10, 2004 | 4.760 | 5.020 | 4.510 | 4.850 | 85,100 | -0.10(-2.02%) |
Aug 09, 2004 | 5.220 | 5.340 | 4.840 | 4.950 | 46,599 | -0.34(-6.43%) |
Aug 06, 2004 | 5.300 | 5.350 | 5.010 | 5.290 | 60,300 | -0.20(-3.64%) |
Aug 05, 2004 | 5.310 | 5.640 | 5.100 | 5.490 | 62,900 | +0.19(+3.58%) |
Aug 04, 2004 | 5.750 | 5.750 | 5.300 | 5.300 | 29,000 | -0.35(-6.19%) |
Aug 03, 2004 | 5.440 | 5.710 | 5.250 | 5.650 | 41,300 | +0.21(+3.86%) |
Aug 02, 2004 | 5.160 | 5.440 | 5.150 | 5.440 | 23,900 | +0.01(+0.18%) |
Jul 30, 2004 | 5.440 | 5.530 | 5.150 | 5.430 | 86,600 | +0.04(+0.74%) |
Jul 29, 2004 | 5.370 | 5.580 | 5.030 | 5.390 | 57,300 | -0.21(-3.75%) |
Jul 28, 2004 | 5.750 | 5.790 | 5.370 | 5.600 | 45,800 | -0.25(-4.27%) |
Jul 27, 2004 | 5.810 | 5.870 | 5.770 | 5.850 | 25,800 | -0.03(-0.51%) |
Jul 26, 2004 | 5.850 | 5.890 | 5.750 | 5.880 | 18,000 | +0.04(+0.70%) |
Jul 23, 2004 | 5.900 | 5.900 | 5.800 | 5.839 | 10,000 | +0.06(+1.02%) |
Jul 22, 2004 | 5.670 | 5.900 | 5.640 | 5.780 | 53,600 | -0.08(-1.37%) |
Jul 21, 2004 | 5.900 | 5.900 | 5.660 | 5.860 | 29,400 | +0.06(+1.03%) |
Jul 20, 2004 | 5.600 | 5.800 | 5.540 | 5.800 | 26,400 | +0.09(+1.58%) |
Jul 19, 2004 | 5.790 | 5.950 | 5.500 | 5.710 | 59,500 | -0.04(-0.68%) |
Jul 16, 2004 | 5.680 | 5.800 | 5.680 | 5.749 | 11,900 | +0.05(+0.86%) |
Jul 15, 2004 | 5.500 | 5.800 | 5.500 | 5.700 | 37,500 | +0.01(+0.18%) |
Jul 14, 2004 | 5.390 | 5.799 | 5.390 | 5.690 | 63,200 | +0.05(+0.89%) |
Jul 13, 2004 | 5.420 | 5.730 | 5.420 | 5.640 | 32,600 | -0.14(-2.42%) |
Jul 12, 2004 | 5.290 | 5.800 | 5.110 | 5.780 | 191,700 | +0.10(+1.76%) |
Jul 09, 2004 | 5.900 | 6.000 | 5.610 | 5.680 | 41,900 | -0.22(-3.73%) |
Jul 08, 2004 | 6.000 | 6.000 | 5.750 | 5.900 | 74,100 | -0.10(-1.67%) |
Jul 07, 2004 | 5.800 | 6.080 | 5.730 | 6.000 | 69,100 | -0.08(-1.32%) |
Jul 06, 2004 | 6.100 | 6.190 | 5.800 | 6.080 | 77,900 | +0.09(+1.52%) |
Jul 02, 2004 | 6.200 | 6.200 | 5.760 | 5.989 | 117,900 | -0.11(-1.82%) |
Jul 01, 2004 | 5.440 | 6.180 | 5.440 | 6.100 | 360,800 | +0.65(+11.93%) |
Jun 30, 2004 | 5.550 | 5.610 | 5.400 | 5.450 | 162,900 | -0.05(-0.91%) |
Jun 29, 2004 | 5.750 | 5.870 | 5.500 | 5.500 | 132,600 | -0.45(-7.56%) |
Jun 28, 2004 | 5.740 | 5.950 | 5.500 | 5.950 | 290,400 | +0.25(+4.35%) |
Jun 25, 2004 | 5.300 | 5.740 | 5.150 | 5.702 | 258,200 | +0.58(+11.37%) |
Jun 24, 2004 | 4.890 | 5.450 | 4.750 | 5.120 | 496,100 | +0.32(+6.67%) |
Jun 23, 2004 | 4.790 | 4.800 | 4.660 | 4.800 | 109,200 | +0.05(+1.05%) |
Jun 22, 2004 | 4.750 | 4.900 | 4.750 | 4.750 | 60,400 | -0.01(-0.21%) |
Jun 21, 2004 | 4.810 | 4.889 | 4.750 | 4.760 | 138,900 | -0.01(-0.21%) |
Jun 18, 2004 | 4.900 | 4.940 | 4.450 | 4.770 | 309,200 | -0.03(-0.63%) |
Jun 17, 2004 | 5.120 | 5.170 | 4.800 | 4.800 | 364,300 | -0.11(-2.24%) |
Jun 16, 2004 | 5.090 | 5.090 | 4.891 | 4.910 | 63,600 | -0.09(-1.80%) |
Jun 15, 2004 | 5.050 | 5.180 | 4.830 | 5.000 | 337,500 | +0.00(+0.00%) |
Jun 14, 2004 | 5.450 | 5.450 | 5.000 | 5.000 | 139,100 | -0.39(-7.24%) |
Jun 10, 2004 | 5.690 | 5.690 | 5.270 | 5.390 | 114,300 | -0.30(-5.27%) |
Jun 09, 2004 | 5.530 | 5.780 | 5.350 | 5.690 | 88,000 | -0.01(-0.18%) |
Jun 08, 2004 | 5.790 | 5.790 | 5.540 | 5.700 | 69,200 | -0.09(-1.55%) |
Jun 07, 2004 | 5.590 | 5.850 | 5.260 | 5.790 | 200,900 | +0.19(+3.39%) |
Jun 04, 2004 | 5.980 | 6.300 | 5.500 | 5.600 | 474,300 | -0.40(-6.67%) |
Jun 03, 2004 | 5.770 | 6.170 | 5.750 | 6.000 | 374,400 | +0.24(+4.17%) |
Jun 02, 2004 | 5.750 | 5.770 | 5.510 | 5.760 | 64,100 | +0.12(+2.13%) |