Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.599 | 6.125 | 5.579 | 5.828 | 364,990 | +0.23(+4.10%) |
Aug 30, 2004 | 5.799 | 5.876 | 5.579 | 5.599 | 439,910 | -0.24(-4.10%) |
Aug 27, 2004 | 5.790 | 5.914 | 5.790 | 5.838 | 404,279 | +0.05(+0.83%) |
Aug 26, 2004 | 5.876 | 5.962 | 5.780 | 5.790 | 344,823 | -0.07(-1.14%) |
Aug 25, 2004 | 5.799 | 5.924 | 5.675 | 5.857 | 396,964 | +0.09(+1.49%) |
Aug 24, 2004 | 5.876 | 5.924 | 5.771 | 5.771 | 661,747 | -0.10(-1.63%) |
Aug 23, 2004 | 6.067 | 6.106 | 5.790 | 5.866 | 763,000 | -0.18(-3.01%) |
Aug 20, 2004 | 5.924 | 6.077 | 5.886 | 6.048 | 538,446 | +0.15(+2.60%) |
Aug 19, 2004 | 6.048 | 6.125 | 5.876 | 5.895 | 667,389 | -0.06(-0.96%) |
Aug 18, 2004 | 5.780 | 6.020 | 5.704 | 5.953 | 723,920 | +0.16(+2.81%) |
Aug 17, 2004 | 5.838 | 5.933 | 5.704 | 5.790 | 699,991 | +0.05(+0.83%) |
Aug 16, 2004 | 5.551 | 5.742 | 5.551 | 5.742 | 458,197 | +0.24(+4.35%) |
Aug 13, 2004 | 5.608 | 5.742 | 5.493 | 5.503 | 378,051 | -0.10(-1.71%) |
Aug 12, 2004 | 5.742 | 5.828 | 5.455 | 5.599 | 480,558 | -0.14(-2.50%) |
Aug 11, 2004 | 5.809 | 5.809 | 5.570 | 5.742 | 691,736 | -0.10(-1.64%) |
Aug 10, 2004 | 5.599 | 5.838 | 5.570 | 5.838 | 793,302 | +0.38(+7.02%) |
Aug 09, 2004 | 5.273 | 5.723 | 5.216 | 5.455 | 1,357,141 | -0.16(-2.90%) |
Aug 06, 2004 | 5.924 | 5.943 | 5.474 | 5.618 | 1,159,755 | -0.45(-7.41%) |
Aug 05, 2004 | 6.249 | 6.355 | 5.761 | 6.067 | 1,247,215 | -0.10(-1.55%) |
Aug 04, 2004 | 6.163 | 6.316 | 6.144 | 6.163 | 838,965 | -0.09(-1.38%) |
Aug 03, 2004 | 6.307 | 6.498 | 6.240 | 6.249 | 669,166 | -0.11(-1.66%) |
Aug 02, 2004 | 6.316 | 6.393 | 6.154 | 6.355 | 771,672 | +0.01(+0.15%) |
Jul 30, 2004 | 6.345 | 6.460 | 6.221 | 6.345 | 1,143,246 | +0.11(+1.69%) |
Jul 29, 2004 | 6.115 | 6.383 | 6.067 | 6.240 | 1,136,767 | +0.15(+2.52%) |
Jul 28, 2004 | 6.039 | 6.278 | 6.029 | 6.087 | 1,648,569 | +0.11(+1.76%) |
Jul 27, 2004 | 5.790 | 5.981 | 5.646 | 5.981 | 1,701,023 | +0.19(+3.31%) |
Jul 26, 2004 | 5.799 | 5.876 | 5.532 | 5.790 | 1,394,549 | -0.01(-0.17%) |
Jul 23, 2004 | 6.067 | 6.067 | 5.790 | 5.799 | 1,328,719 | -0.27(-4.42%) |
Jul 22, 2004 | 5.895 | 6.077 | 5.771 | 6.067 | 1,853,477 | +0.08(+1.28%) |
Jul 21, 2004 | 6.699 | 6.699 | 5.895 | 5.991 | 3,273,000 | -0.72(-10.70%) |
Jul 20, 2004 | 7.168 | 7.168 | 6.508 | 6.709 | 2,562,873 | -0.18(-2.64%) |
Jul 19, 2004 | 6.747 | 6.890 | 6.355 | 6.890 | 2,084,718 | +0.18(+2.71%) |
Jul 16, 2004 | 6.986 | 7.015 | 6.594 | 6.709 | 1,518,685 | -0.20(-2.91%) |
Jul 15, 2004 | 6.967 | 7.120 | 6.814 | 6.910 | 1,887,124 | +0.01(+0.14%) |
Jul 14, 2004 | 6.651 | 7.063 | 6.642 | 6.900 | 4,780,818 | +0.26(+3.89%) |
Jul 13, 2004 | 6.029 | 6.670 | 6.020 | 6.642 | 2,907,905 | +0.62(+10.33%) |
Jul 12, 2004 | 5.933 | 6.029 | 5.790 | 6.020 | 1,405,729 | +0.23(+3.97%) |
Jul 09, 2004 | 5.857 | 5.953 | 5.704 | 5.790 | 1,312,209 | -0.01(-0.17%) |
Jul 08, 2004 | 5.838 | 6.115 | 5.799 | 5.799 | 2,575,307 | +0.01(+0.17%) |
Jul 07, 2004 | 5.761 | 5.914 | 5.646 | 5.790 | 5,053,960 | +0.33(+6.14%) |
Jul 06, 2004 | 5.158 | 5.732 | 5.120 | 5.455 | 3,448,964 | +0.49(+9.83%) |
Jul 02, 2004 | 4.900 | 4.967 | 4.795 | 4.967 | 373,663 | +0.07(+1.37%) |
Jul 01, 2004 | 5.082 | 5.091 | 4.881 | 4.900 | 407,727 | -0.14(-2.85%) |
Jun 30, 2004 | 5.063 | 5.101 | 4.986 | 5.043 | 476,274 | +0.01(+0.19%) |
Jun 29, 2004 | 4.900 | 5.072 | 4.871 | 5.034 | 1,363,097 | +0.14(+2.94%) |
Jun 28, 2004 | 5.024 | 5.110 | 4.842 | 4.890 | 2,367,264 | -0.09(-1.73%) |
Jun 25, 2004 | 4.833 | 5.024 | 4.795 | 4.976 | 1,318,583 | +0.13(+2.77%) |
Jun 24, 2004 | 4.976 | 5.072 | 4.795 | 4.842 | 1,026,006 | -0.12(-2.50%) |
Jun 23, 2004 | 4.737 | 4.976 | 4.689 | 4.967 | 4,191,170 | +0.33(+7.01%) |
Jun 22, 2004 | 4.469 | 4.642 | 4.307 | 4.642 | 1,190,476 | +0.13(+2.97%) |
Jun 21, 2004 | 4.536 | 4.632 | 4.364 | 4.508 | 861,117 | +0.01(+0.21%) |
Jun 18, 2004 | 4.307 | 4.527 | 4.287 | 4.498 | 1,568,737 | +0.19(+4.44%) |
Jun 17, 2004 | 4.307 | 4.335 | 4.192 | 4.307 | 631,131 | +0.00(+0.00%) |
Jun 16, 2004 | 4.307 | 4.354 | 4.249 | 4.307 | 463,212 | +0.04(+0.90%) |
Jun 15, 2004 | 4.278 | 4.326 | 4.220 | 4.268 | 1,002,182 | +0.03(+0.68%) |
Jun 14, 2004 | 4.335 | 4.431 | 4.220 | 4.240 | 1,150,142 | -0.10(-2.21%) |
Jun 10, 2004 | 4.546 | 4.555 | 4.259 | 4.335 | 554,956 | -0.15(-3.41%) |
Jun 09, 2004 | 4.431 | 4.546 | 4.431 | 4.488 | 300,100 | +0.05(+1.08%) |
Jun 08, 2004 | 4.450 | 4.508 | 4.393 | 4.441 | 351,928 | -0.10(-2.11%) |
Jun 07, 2004 | 4.498 | 4.594 | 4.460 | 4.536 | 286,412 | +0.11(+2.38%) |
Jun 04, 2004 | 4.412 | 4.479 | 4.316 | 4.431 | 387,874 | +0.11(+2.66%) |
Jun 03, 2004 | 4.546 | 4.546 | 4.316 | 4.316 | 285,367 | -0.23(-5.05%) |
Jun 02, 2004 | 4.642 | 4.642 | 4.527 | 4.546 | 512,532 | -0.08(-1.66%) |