Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.260 | 5.297 | 5.223 | 5.241 | 1,545,648 | -0.01(-0.14%) |
Aug 30, 2004 | 5.315 | 5.334 | 5.248 | 5.248 | 924,689 | -0.09(-1.60%) |
Aug 27, 2004 | 5.343 | 5.360 | 5.304 | 5.334 | 1,501,641 | +0.01(+0.14%) |
Aug 26, 2004 | 5.324 | 5.339 | 5.287 | 5.326 | 989,214 | +0.00(+0.03%) |
Aug 25, 2004 | 5.334 | 5.356 | 5.282 | 5.324 | 663,886 | +0.00(+0.03%) |
Aug 24, 2004 | 5.343 | 5.365 | 5.280 | 5.323 | 1,358,820 | -0.01(-0.17%) |
Aug 23, 2004 | 5.306 | 5.363 | 5.291 | 5.332 | 1,038,081 | +0.01(+0.14%) |
Aug 20, 2004 | 5.269 | 5.330 | 5.260 | 5.324 | 1,543,218 | +0.06(+1.09%) |
Aug 19, 2004 | 5.248 | 5.286 | 5.241 | 5.267 | 1,608,824 | +0.02(+0.32%) |
Aug 18, 2004 | 5.198 | 5.263 | 5.160 | 5.250 | 982,735 | +0.06(+1.25%) |
Aug 17, 2004 | 5.152 | 5.256 | 5.130 | 5.186 | 2,710,081 | +0.06(+1.08%) |
Aug 16, 2004 | 5.056 | 5.130 | 5.056 | 5.130 | 1,332,632 | +0.07(+1.47%) |
Aug 13, 2004 | 5.073 | 5.100 | 5.039 | 5.056 | 2,591,019 | -0.00(-0.07%) |
Aug 12, 2004 | 5.078 | 5.089 | 5.028 | 5.060 | 1,562,387 | -0.04(-0.80%) |
Aug 11, 2004 | 5.130 | 5.158 | 5.073 | 5.100 | 1,526,479 | -0.07(-1.43%) |
Aug 10, 2004 | 5.124 | 5.186 | 5.113 | 5.174 | 1,732,746 | +0.07(+1.38%) |
Aug 09, 2004 | 5.115 | 5.130 | 5.043 | 5.104 | 3,641,250 | -0.01(-0.18%) |
Aug 06, 2004 | 5.204 | 5.217 | 5.097 | 5.113 | 3,908,532 | -0.17(-3.29%) |
Aug 05, 2004 | 5.328 | 5.350 | 5.280 | 5.287 | 526,735 | -0.04(-0.73%) |
Aug 04, 2004 | 5.287 | 5.350 | 5.284 | 5.326 | 1,086,678 | -0.01(-0.28%) |
Aug 03, 2004 | 5.282 | 5.352 | 5.267 | 5.341 | 1,504,341 | +0.06(+1.09%) |
Aug 02, 2004 | 5.195 | 5.291 | 5.195 | 5.284 | 1,759,204 | +0.06(+1.24%) |
Jul 30, 2004 | 5.261 | 5.267 | 5.197 | 5.219 | 2,199,005 | -0.04(-0.77%) |
Jul 29, 2004 | 5.311 | 5.315 | 5.256 | 5.260 | 1,252,717 | -0.05(-0.98%) |
Jul 28, 2004 | 5.374 | 5.374 | 5.280 | 5.311 | 1,290,245 | -0.06(-1.21%) |
Jul 27, 2004 | 5.252 | 5.382 | 5.252 | 5.376 | 1,656,611 | +0.12(+2.29%) |
Jul 26, 2004 | 5.278 | 5.297 | 5.217 | 5.256 | 1,319,133 | +0.02(+0.32%) |
Jul 23, 2004 | 5.232 | 5.289 | 5.195 | 5.239 | 1,326,962 | +0.03(+0.50%) |
Jul 22, 2004 | 5.250 | 5.300 | 5.210 | 5.213 | 1,244,348 | -0.04(-0.71%) |
Jul 21, 2004 | 5.297 | 5.310 | 5.241 | 5.250 | 1,815,360 | -0.02(-0.42%) |
Jul 20, 2004 | 5.250 | 5.278 | 5.202 | 5.273 | 1,416,596 | +0.02(+0.39%) |
Jul 19, 2004 | 5.399 | 5.423 | 5.247 | 5.252 | 1,667,950 | -0.12(-2.31%) |
Jul 16, 2004 | 5.352 | 5.423 | 5.352 | 5.376 | 3,790,820 | +0.08(+1.47%) |
Jul 15, 2004 | 5.215 | 5.306 | 5.210 | 5.298 | 2,554,572 | +0.08(+1.60%) |
Jul 14, 2004 | 5.247 | 5.250 | 5.195 | 5.215 | 1,676,859 | -0.04(-0.74%) |
Jul 13, 2004 | 5.297 | 5.336 | 5.243 | 5.254 | 1,568,326 | -0.02(-0.32%) |
Jul 12, 2004 | 5.247 | 5.286 | 5.211 | 5.271 | 1,054,550 | +0.03(+0.49%) |
Jul 09, 2004 | 5.187 | 5.258 | 5.187 | 5.245 | 1,050,230 | +0.10(+2.02%) |
Jul 08, 2004 | 5.195 | 5.197 | 5.104 | 5.141 | 2,024,596 | -0.06(-1.10%) |
Jul 07, 2004 | 5.297 | 5.334 | 5.186 | 5.198 | 2,197,925 | -0.09(-1.78%) |
Jul 06, 2004 | 5.315 | 5.334 | 5.271 | 5.293 | 1,973,030 | -0.04(-0.83%) |
Jul 02, 2004 | 5.408 | 5.408 | 5.315 | 5.337 | 1,065,619 | -0.04(-0.65%) |
Jul 01, 2004 | 5.417 | 5.499 | 5.356 | 5.373 | 2,302,948 | -0.02(-0.31%) |
Jun 30, 2004 | 5.291 | 5.389 | 5.250 | 5.389 | 2,146,628 | +0.13(+2.46%) |
Jun 29, 2004 | 5.341 | 5.386 | 5.241 | 5.260 | 3,160,142 | -0.07(-1.29%) |
Jun 28, 2004 | 5.556 | 5.556 | 5.326 | 5.328 | 1,867,467 | -0.15(-2.71%) |
Jun 25, 2004 | 5.463 | 5.554 | 5.460 | 5.476 | 1,180,902 | +0.02(+0.41%) |
Jun 24, 2004 | 5.565 | 5.565 | 5.445 | 5.454 | 1,529,719 | -0.04(-0.67%) |
Jun 23, 2004 | 5.574 | 5.574 | 5.482 | 5.491 | 1,301,044 | -0.08(-1.50%) |
Jun 22, 2004 | 5.593 | 5.624 | 5.550 | 5.574 | 2,244,632 | -0.01(-0.10%) |
Jun 21, 2004 | 5.506 | 5.587 | 5.506 | 5.580 | 909,300 | +0.07(+1.35%) |
Jun 18, 2004 | 5.495 | 5.506 | 5.461 | 5.506 | 999,204 | +0.01(+0.17%) |
Jun 17, 2004 | 5.491 | 5.504 | 5.417 | 5.497 | 1,368,810 | +0.02(+0.44%) |
Jun 16, 2004 | 5.552 | 5.552 | 5.465 | 5.473 | 1,318,323 | -0.08(-1.47%) |
Jun 15, 2004 | 5.500 | 5.597 | 5.460 | 5.554 | 1,672,000 | +0.14(+2.57%) |
Jun 14, 2004 | 5.454 | 5.456 | 5.371 | 5.415 | 2,330,216 | -0.05(-0.95%) |
Jun 10, 2004 | 5.430 | 5.480 | 5.430 | 5.467 | 2,338,856 | +0.03(+0.58%) |
Jun 09, 2004 | 5.474 | 5.476 | 5.399 | 5.436 | 1,174,692 | -0.04(-0.74%) |
Jun 08, 2004 | 5.565 | 5.565 | 5.426 | 5.476 | 2,488,426 | -0.09(-1.63%) |
Jun 07, 2004 | 5.499 | 5.611 | 5.499 | 5.567 | 2,337,236 | +0.11(+2.11%) |
Jun 04, 2004 | 5.411 | 5.510 | 5.371 | 5.452 | 1,287,815 | +0.11(+1.97%) |
Jun 03, 2004 | 5.432 | 5.432 | 5.345 | 5.347 | 1,355,040 | -0.13(-2.40%) |
Jun 02, 2004 | 5.447 | 5.480 | 5.428 | 5.478 | 1,565,087 | +0.03(+0.61%) |