Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.247 | 5.285 | 5.223 | 5.262 | 116,045 | +0.04(+0.79%) |
Aug 30, 2004 | 5.205 | 5.247 | 5.205 | 5.220 | 129,202 | +0.01(+0.11%) |
Aug 27, 2004 | 5.244 | 5.268 | 5.211 | 5.214 | 118,744 | -0.01(-0.28%) |
Aug 26, 2004 | 5.232 | 5.277 | 5.158 | 5.229 | 148,768 | -0.00(-0.06%) |
Aug 25, 2004 | 5.161 | 5.232 | 5.143 | 5.232 | 127,515 | +0.02(+0.34%) |
Aug 24, 2004 | 5.202 | 5.217 | 5.149 | 5.214 | 85,347 | +0.03(+0.57%) |
Aug 23, 2004 | 5.167 | 5.191 | 5.131 | 5.185 | 128,190 | -0.01(-0.23%) |
Aug 20, 2004 | 5.131 | 5.196 | 5.131 | 5.196 | 107,275 | +0.05(+0.92%) |
Aug 19, 2004 | 5.158 | 5.182 | 5.078 | 5.149 | 113,684 | -0.00(-0.06%) |
Aug 18, 2004 | 5.134 | 5.152 | 5.096 | 5.152 | 153,828 | +0.04(+0.75%) |
Aug 17, 2004 | 5.113 | 5.140 | 5.084 | 5.113 | 90,745 | +0.01(+0.29%) |
Aug 16, 2004 | 5.087 | 5.140 | 5.075 | 5.099 | 161,249 | +0.01(+0.12%) |
Aug 13, 2004 | 5.093 | 5.113 | 5.051 | 5.093 | 85,347 | +0.00(+0.00%) |
Aug 12, 2004 | 5.125 | 5.125 | 5.042 | 5.093 | 67,131 | -0.01(-0.23%) |
Aug 11, 2004 | 5.087 | 5.128 | 5.045 | 5.105 | 129,876 | +0.03(+0.64%) |
Aug 10, 2004 | 5.010 | 5.072 | 5.010 | 5.072 | 60,047 | +0.07(+1.42%) |
Aug 09, 2004 | 5.054 | 5.081 | 5.001 | 5.001 | 122,792 | -0.08(-1.63%) |
Aug 06, 2004 | 5.113 | 5.155 | 5.069 | 5.084 | 120,431 | +0.00(+0.00%) |
Aug 05, 2004 | 5.099 | 5.131 | 5.069 | 5.084 | 162,936 | -0.01(-0.29%) |
Aug 04, 2004 | 5.143 | 5.173 | 5.099 | 5.099 | 194,646 | -0.05(-1.04%) |
Aug 03, 2004 | 5.128 | 5.247 | 5.113 | 5.152 | 147,081 | +0.07(+1.28%) |
Aug 02, 2004 | 5.128 | 5.140 | 5.072 | 5.087 | 62,745 | -0.01(-0.29%) |
Jul 30, 2004 | 5.057 | 5.158 | 5.057 | 5.102 | 72,866 | +0.06(+1.18%) |
Jul 29, 2004 | 5.128 | 5.173 | 5.016 | 5.042 | 105,925 | -0.06(-1.10%) |
Jul 28, 2004 | 5.025 | 5.143 | 5.025 | 5.099 | 46,553 | +0.09(+1.78%) |
Jul 27, 2004 | 4.965 | 5.069 | 4.965 | 5.010 | 169,346 | +0.00(+0.00%) |
Jul 26, 2004 | 5.146 | 5.167 | 5.001 | 5.010 | 147,081 | -0.12(-2.37%) |
Jul 23, 2004 | 5.202 | 5.262 | 5.099 | 5.131 | 73,540 | -0.08(-1.59%) |
Jul 22, 2004 | 5.217 | 5.277 | 5.113 | 5.214 | 234,790 | -0.04(-0.79%) |
Jul 21, 2004 | 5.351 | 5.380 | 5.247 | 5.256 | 58,360 | -0.11(-2.04%) |
Jul 20, 2004 | 5.309 | 5.425 | 5.309 | 5.365 | 60,047 | +0.06(+1.12%) |
Jul 19, 2004 | 5.300 | 5.345 | 5.256 | 5.306 | 120,431 | +0.00(+0.00%) |
Jul 16, 2004 | 5.291 | 5.365 | 5.274 | 5.306 | 82,311 | +0.00(+0.00%) |
Jul 15, 2004 | 5.351 | 5.351 | 5.297 | 5.306 | 63,083 | -0.03(-0.56%) |
Jul 14, 2004 | 5.383 | 5.410 | 5.297 | 5.336 | 87,709 | -0.08(-1.42%) |
Jul 13, 2004 | 5.422 | 5.428 | 5.371 | 5.413 | 116,383 | -0.01(-0.16%) |
Jul 12, 2004 | 5.440 | 5.499 | 5.386 | 5.422 | 136,961 | -0.03(-0.60%) |
Jul 09, 2004 | 5.466 | 5.481 | 5.425 | 5.454 | 52,288 | -0.03(-0.49%) |
Jul 08, 2004 | 5.484 | 5.499 | 5.440 | 5.481 | 47,227 | -0.05(-0.86%) |
Jul 07, 2004 | 5.437 | 5.620 | 5.374 | 5.529 | 114,021 | +0.09(+1.69%) |
Jul 06, 2004 | 5.383 | 5.437 | 5.383 | 5.437 | 52,962 | +0.08(+1.55%) |
Jul 02, 2004 | 5.345 | 5.380 | 5.294 | 5.354 | 49,589 | +0.02(+0.33%) |
Jul 01, 2004 | 5.229 | 5.336 | 5.208 | 5.336 | 85,347 | +0.09(+1.75%) |
Jun 30, 2004 | 5.229 | 5.291 | 5.194 | 5.244 | 110,311 | +0.01(+0.23%) |
Jun 29, 2004 | 5.188 | 5.232 | 5.158 | 5.232 | 38,457 | +0.04(+0.86%) |
Jun 28, 2004 | 5.176 | 5.202 | 5.176 | 5.188 | 138,310 | +0.00(+0.00%) |
Jun 25, 2004 | 5.164 | 5.194 | 5.134 | 5.188 | 253,007 | -0.00(-0.06%) |
Jun 24, 2004 | 5.238 | 5.259 | 5.170 | 5.191 | 196,670 | -0.11(-2.01%) |
Jun 23, 2004 | 5.380 | 5.407 | 5.279 | 5.297 | 193,634 | -0.12(-2.30%) |
Jun 22, 2004 | 5.395 | 5.422 | 5.354 | 5.422 | 90,745 | +0.01(+0.11%) |
Jun 21, 2004 | 5.434 | 5.434 | 5.410 | 5.416 | 89,058 | -0.00(-0.05%) |
Jun 18, 2004 | 5.484 | 5.511 | 5.413 | 5.419 | 102,214 | -0.07(-1.19%) |
Jun 17, 2004 | 5.520 | 5.558 | 5.484 | 5.484 | 63,420 | -0.05(-0.91%) |
Jun 16, 2004 | 5.694 | 5.694 | 5.529 | 5.534 | 174,068 | -0.16(-2.76%) |
Jun 15, 2004 | 5.813 | 5.813 | 5.662 | 5.692 | 491,171 | -0.12(-2.04%) |
Jun 14, 2004 | 5.810 | 5.813 | 5.810 | 5.810 | 87,709 | +0.00(+0.00%) |
Jun 10, 2004 | 5.810 | 5.813 | 5.810 | 5.810 | 209,152 | -0.00(-0.05%) |
Jun 09, 2004 | 5.855 | 5.923 | 5.810 | 5.813 | 927,355 | -0.12(-1.95%) |
Jun 08, 2004 | 5.887 | 5.932 | 5.887 | 5.929 | 238,838 | +0.00(+0.00%) |
Jun 07, 2004 | 5.929 | 5.932 | 5.929 | 5.929 | 136,286 | -0.00(-0.05%) |
Jun 04, 2004 | 5.929 | 5.932 | 5.929 | 5.932 | 27,324 | +0.00(+0.00%) |
Jun 03, 2004 | 5.917 | 5.932 | 5.917 | 5.932 | 408,522 | +0.00(+0.05%) |
Jun 02, 2004 | 5.887 | 5.932 | 5.887 | 5.929 | 399,751 | -0.00(-0.05%) |