Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.336 | 5.410 | 5.277 | 5.399 | 57,342 | +0.01(+0.28%) |
Aug 30, 2004 | 5.467 | 5.482 | 5.384 | 5.384 | 30,357 | -0.04(-0.76%) |
Aug 27, 2004 | 5.410 | 5.440 | 5.378 | 5.425 | 29,345 | +0.01(+0.27%) |
Aug 26, 2004 | 5.437 | 5.437 | 5.366 | 5.410 | 29,008 | +0.02(+0.33%) |
Aug 25, 2004 | 5.339 | 5.407 | 5.339 | 5.393 | 36,766 | +0.05(+0.94%) |
Aug 24, 2004 | 5.455 | 5.455 | 5.339 | 5.342 | 64,763 | -0.12(-2.17%) |
Aug 23, 2004 | 5.413 | 5.461 | 5.410 | 5.461 | 19,901 | +0.04(+0.77%) |
Aug 20, 2004 | 5.304 | 5.419 | 5.304 | 5.419 | 30,020 | +0.12(+2.18%) |
Aug 19, 2004 | 5.307 | 5.307 | 5.262 | 5.304 | 36,766 | +0.01(+0.28%) |
Aug 18, 2004 | 5.274 | 5.330 | 5.233 | 5.289 | 102,205 | -0.01(-0.28%) |
Aug 17, 2004 | 5.333 | 5.333 | 5.271 | 5.304 | 74,545 | +0.04(+0.85%) |
Aug 16, 2004 | 5.218 | 5.259 | 5.193 | 5.259 | 36,092 | +0.02(+0.45%) |
Aug 13, 2004 | 5.244 | 5.244 | 5.209 | 5.236 | 33,731 | -0.02(-0.39%) |
Aug 12, 2004 | 5.132 | 5.256 | 5.132 | 5.256 | 32,044 | +0.09(+1.84%) |
Aug 11, 2004 | 5.173 | 5.188 | 5.158 | 5.161 | 20,913 | -0.02(-0.40%) |
Aug 10, 2004 | 5.158 | 5.185 | 5.158 | 5.182 | 13,829 | +0.01(+0.11%) |
Aug 09, 2004 | 5.188 | 5.203 | 5.147 | 5.176 | 25,635 | -0.01(-0.23%) |
Aug 06, 2004 | 5.233 | 5.253 | 5.188 | 5.188 | 24,623 | -0.02(-0.40%) |
Aug 05, 2004 | 5.206 | 5.230 | 5.206 | 5.209 | 18,889 | -0.02(-0.40%) |
Aug 04, 2004 | 5.194 | 5.230 | 5.191 | 5.230 | 33,731 | +0.01(+0.23%) |
Aug 03, 2004 | 5.164 | 5.224 | 5.164 | 5.218 | 22,599 | +0.04(+0.86%) |
Aug 02, 2004 | 5.135 | 5.218 | 5.135 | 5.173 | 41,826 | +0.04(+0.81%) |
Jul 30, 2004 | 5.105 | 5.132 | 5.099 | 5.132 | 47,223 | +0.01(+0.17%) |
Jul 29, 2004 | 5.114 | 5.126 | 5.105 | 5.123 | 22,599 | +0.02(+0.47%) |
Jul 28, 2004 | 5.158 | 5.158 | 5.087 | 5.099 | 81,629 | -0.06(-1.15%) |
Jul 27, 2004 | 5.227 | 5.227 | 5.144 | 5.158 | 53,969 | -0.07(-1.25%) |
Jul 26, 2004 | 5.239 | 5.247 | 5.150 | 5.224 | 71,509 | -0.04(-0.68%) |
Jul 23, 2004 | 5.259 | 5.259 | 5.218 | 5.259 | 15,516 | -0.00(-0.06%) |
Jul 22, 2004 | 5.310 | 5.310 | 5.239 | 5.262 | 20,913 | -0.04(-0.84%) |
Jul 21, 2004 | 5.327 | 5.327 | 5.307 | 5.307 | 40,139 | -0.01(-0.22%) |
Jul 20, 2004 | 5.295 | 5.322 | 5.277 | 5.319 | 25,298 | +0.04(+0.79%) |
Jul 19, 2004 | 5.292 | 5.304 | 5.265 | 5.277 | 31,707 | -0.01(-0.28%) |
Jul 16, 2004 | 5.313 | 5.313 | 5.277 | 5.292 | 23,611 | +0.00(+0.00%) |
Jul 15, 2004 | 5.319 | 5.319 | 5.277 | 5.292 | 29,683 | -0.03(-0.50%) |
Jul 14, 2004 | 5.247 | 5.319 | 5.241 | 5.319 | 60,378 | +0.07(+1.36%) |
Jul 13, 2004 | 5.250 | 5.262 | 5.233 | 5.247 | 20,575 | -0.03(-0.56%) |
Jul 12, 2004 | 5.268 | 5.289 | 5.247 | 5.277 | 26,310 | +0.00(+0.00%) |
Jul 09, 2004 | 5.233 | 5.277 | 5.233 | 5.277 | 61,390 | +0.01(+0.28%) |
Jul 08, 2004 | 5.247 | 5.262 | 5.233 | 5.262 | 12,480 | +0.01(+0.28%) |
Jul 07, 2004 | 5.173 | 5.247 | 5.161 | 5.247 | 31,032 | +0.05(+0.91%) |
Jul 06, 2004 | 5.218 | 5.218 | 5.188 | 5.200 | 57,680 | +0.01(+0.23%) |
Jul 02, 2004 | 5.123 | 5.203 | 5.123 | 5.188 | 52,957 | +0.07(+1.39%) |
Jul 01, 2004 | 5.084 | 5.120 | 5.084 | 5.117 | 48,572 | +0.06(+1.17%) |
Jun 30, 2004 | 4.981 | 5.058 | 4.981 | 5.058 | 63,751 | +0.09(+1.85%) |
Jun 29, 2004 | 4.987 | 4.992 | 4.942 | 4.966 | 38,116 | -0.01(-0.18%) |
Jun 28, 2004 | 4.921 | 4.975 | 4.895 | 4.975 | 43,850 | +0.04(+0.84%) |
Jun 25, 2004 | 4.951 | 4.957 | 4.915 | 4.933 | 28,671 | -0.01(-0.18%) |
Jun 24, 2004 | 4.936 | 4.981 | 4.912 | 4.942 | 43,513 | -0.01(-0.30%) |
Jun 23, 2004 | 4.921 | 4.957 | 4.895 | 4.957 | 25,635 | +0.02(+0.42%) |
Jun 22, 2004 | 4.892 | 4.951 | 4.865 | 4.936 | 38,790 | +0.05(+1.03%) |
Jun 21, 2004 | 4.877 | 4.889 | 4.841 | 4.886 | 50,259 | +0.02(+0.43%) |
Jun 18, 2004 | 4.868 | 4.868 | 4.806 | 4.865 | 80,954 | +0.01(+0.18%) |
Jun 17, 2004 | 4.992 | 4.992 | 4.788 | 4.856 | 160,222 | -0.11(-2.27%) |
Jun 16, 2004 | 4.966 | 4.969 | 4.966 | 4.969 | 6,408 | +0.02(+0.36%) |
Jun 15, 2004 | 4.906 | 4.963 | 4.892 | 4.951 | 39,465 | +0.07(+1.33%) |
Jun 14, 2004 | 5.010 | 5.010 | 4.886 | 4.886 | 42,163 | -0.14(-2.77%) |
Jun 10, 2004 | 5.046 | 5.046 | 5.025 | 5.025 | 22,599 | -0.04(-0.82%) |
Jun 09, 2004 | 5.025 | 5.067 | 5.019 | 5.067 | 25,635 | +0.02(+0.41%) |
Jun 08, 2004 | 5.055 | 5.067 | 5.040 | 5.046 | 33,731 | +0.00(+0.06%) |
Jun 07, 2004 | 5.031 | 5.055 | 5.028 | 5.043 | 41,489 | +0.02(+0.35%) |
Jun 04, 2004 | 5.025 | 5.040 | 5.010 | 5.025 | 46,548 | +0.00(+0.00%) |
Jun 03, 2004 | 4.921 | 5.037 | 4.906 | 5.025 | 74,545 | +0.13(+2.60%) |
Jun 02, 2004 | 4.921 | 4.957 | 4.895 | 4.898 | 29,345 | -0.03(-0.60%) |