Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.336 | 5.410 | 5.276 | 5.398 | 57,349 | +0.01(+0.28%) |
Aug 30, 2004 | 5.466 | 5.481 | 5.383 | 5.383 | 30,361 | -0.04(-0.77%) |
Aug 27, 2004 | 5.410 | 5.439 | 5.377 | 5.425 | 29,349 | +0.01(+0.27%) |
Aug 26, 2004 | 5.436 | 5.436 | 5.365 | 5.410 | 29,012 | +0.02(+0.33%) |
Aug 25, 2004 | 5.339 | 5.407 | 5.339 | 5.392 | 36,771 | +0.05(+0.94%) |
Aug 24, 2004 | 5.454 | 5.454 | 5.339 | 5.342 | 64,771 | -0.12(-2.17%) |
Aug 23, 2004 | 5.413 | 5.460 | 5.410 | 5.460 | 19,903 | +0.04(+0.77%) |
Aug 20, 2004 | 5.303 | 5.419 | 5.303 | 5.419 | 30,024 | +0.12(+2.18%) |
Aug 19, 2004 | 5.306 | 5.306 | 5.262 | 5.303 | 36,771 | +0.01(+0.28%) |
Aug 18, 2004 | 5.273 | 5.330 | 5.232 | 5.288 | 102,217 | -0.01(-0.28%) |
Aug 17, 2004 | 5.333 | 5.333 | 5.270 | 5.303 | 74,554 | +0.04(+0.85%) |
Aug 16, 2004 | 5.217 | 5.259 | 5.192 | 5.259 | 36,096 | +0.02(+0.45%) |
Aug 13, 2004 | 5.244 | 5.244 | 5.208 | 5.235 | 33,735 | -0.02(-0.39%) |
Aug 12, 2004 | 5.131 | 5.256 | 5.131 | 5.256 | 32,048 | +0.09(+1.84%) |
Aug 11, 2004 | 5.173 | 5.187 | 5.158 | 5.161 | 20,915 | -0.02(-0.40%) |
Aug 10, 2004 | 5.158 | 5.185 | 5.158 | 5.182 | 13,831 | +0.01(+0.11%) |
Aug 09, 2004 | 5.187 | 5.202 | 5.146 | 5.176 | 25,638 | -0.01(-0.23%) |
Aug 06, 2004 | 5.232 | 5.253 | 5.187 | 5.187 | 24,626 | -0.02(-0.40%) |
Aug 05, 2004 | 5.205 | 5.229 | 5.205 | 5.208 | 18,891 | -0.02(-0.40%) |
Aug 04, 2004 | 5.193 | 5.229 | 5.190 | 5.229 | 33,735 | +0.01(+0.23%) |
Aug 03, 2004 | 5.164 | 5.223 | 5.164 | 5.217 | 22,602 | +0.04(+0.86%) |
Aug 02, 2004 | 5.134 | 5.217 | 5.134 | 5.173 | 41,831 | +0.04(+0.81%) |
Jul 30, 2004 | 5.104 | 5.131 | 5.099 | 5.131 | 47,229 | +0.01(+0.17%) |
Jul 29, 2004 | 5.113 | 5.125 | 5.104 | 5.122 | 22,602 | +0.02(+0.47%) |
Jul 28, 2004 | 5.158 | 5.158 | 5.087 | 5.099 | 81,638 | -0.06(-1.15%) |
Jul 27, 2004 | 5.226 | 5.226 | 5.143 | 5.158 | 53,976 | -0.07(-1.25%) |
Jul 26, 2004 | 5.238 | 5.247 | 5.149 | 5.223 | 71,518 | -0.04(-0.68%) |
Jul 23, 2004 | 5.259 | 5.259 | 5.217 | 5.259 | 15,518 | -0.00(-0.06%) |
Jul 22, 2004 | 5.309 | 5.309 | 5.238 | 5.262 | 20,915 | -0.04(-0.84%) |
Jul 21, 2004 | 5.327 | 5.327 | 5.306 | 5.306 | 40,144 | -0.01(-0.22%) |
Jul 20, 2004 | 5.294 | 5.321 | 5.276 | 5.318 | 25,301 | +0.04(+0.79%) |
Jul 19, 2004 | 5.291 | 5.303 | 5.265 | 5.276 | 31,710 | -0.01(-0.28%) |
Jul 16, 2004 | 5.312 | 5.312 | 5.276 | 5.291 | 23,614 | +0.00(+0.00%) |
Jul 15, 2004 | 5.318 | 5.318 | 5.276 | 5.291 | 29,686 | -0.03(-0.50%) |
Jul 14, 2004 | 5.247 | 5.318 | 5.241 | 5.318 | 60,385 | +0.07(+1.36%) |
Jul 13, 2004 | 5.250 | 5.262 | 5.232 | 5.247 | 20,578 | -0.03(-0.56%) |
Jul 12, 2004 | 5.268 | 5.288 | 5.247 | 5.276 | 26,313 | +0.00(+0.00%) |
Jul 09, 2004 | 5.232 | 5.276 | 5.232 | 5.276 | 61,397 | +0.01(+0.28%) |
Jul 08, 2004 | 5.247 | 5.262 | 5.232 | 5.262 | 12,481 | +0.01(+0.28%) |
Jul 07, 2004 | 5.173 | 5.247 | 5.161 | 5.247 | 31,036 | +0.05(+0.91%) |
Jul 06, 2004 | 5.217 | 5.217 | 5.187 | 5.199 | 57,687 | +0.01(+0.23%) |
Jul 02, 2004 | 5.122 | 5.202 | 5.122 | 5.187 | 52,964 | +0.07(+1.39%) |
Jul 01, 2004 | 5.084 | 5.119 | 5.084 | 5.116 | 48,578 | +0.06(+1.17%) |
Jun 30, 2004 | 4.980 | 5.057 | 4.980 | 5.057 | 63,759 | +0.09(+1.85%) |
Jun 29, 2004 | 4.986 | 4.992 | 4.941 | 4.965 | 38,120 | -0.01(-0.18%) |
Jun 28, 2004 | 4.921 | 4.974 | 4.894 | 4.974 | 43,855 | +0.04(+0.84%) |
Jun 25, 2004 | 4.950 | 4.956 | 4.915 | 4.933 | 28,674 | -0.01(-0.18%) |
Jun 24, 2004 | 4.936 | 4.980 | 4.912 | 4.941 | 43,518 | -0.01(-0.30%) |
Jun 23, 2004 | 4.921 | 4.956 | 4.894 | 4.956 | 25,638 | +0.02(+0.42%) |
Jun 22, 2004 | 4.891 | 4.950 | 4.864 | 4.936 | 38,795 | +0.05(+1.03%) |
Jun 21, 2004 | 4.876 | 4.888 | 4.841 | 4.885 | 50,265 | +0.02(+0.43%) |
Jun 18, 2004 | 4.867 | 4.867 | 4.805 | 4.864 | 80,964 | +0.01(+0.18%) |
Jun 17, 2004 | 4.992 | 4.992 | 4.787 | 4.855 | 160,241 | -0.11(-2.27%) |
Jun 16, 2004 | 4.965 | 4.968 | 4.965 | 4.968 | 6,409 | +0.02(+0.36%) |
Jun 15, 2004 | 4.906 | 4.962 | 4.891 | 4.950 | 39,470 | +0.07(+1.33%) |
Jun 14, 2004 | 5.010 | 5.010 | 4.885 | 4.885 | 42,168 | -0.14(-2.77%) |
Jun 10, 2004 | 5.045 | 5.045 | 5.024 | 5.024 | 22,602 | -0.04(-0.82%) |
Jun 09, 2004 | 5.024 | 5.066 | 5.019 | 5.066 | 25,638 | +0.02(+0.41%) |
Jun 08, 2004 | 5.054 | 5.066 | 5.039 | 5.045 | 33,735 | +0.00(+0.06%) |
Jun 07, 2004 | 5.030 | 5.054 | 5.027 | 5.042 | 41,494 | +0.02(+0.35%) |
Jun 04, 2004 | 5.024 | 5.039 | 5.010 | 5.024 | 46,554 | +0.00(+0.00%) |
Jun 03, 2004 | 4.921 | 5.036 | 4.906 | 5.024 | 74,554 | +0.13(+2.60%) |
Jun 02, 2004 | 4.921 | 4.956 | 4.894 | 4.897 | 29,349 | -0.03(-0.60%) |