Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.048 | 5.241 | 5.022 | 5.241 | 36,064 | +0.20(+3.99%) |
Aug 30, 2004 | 5.110 | 5.206 | 4.961 | 5.040 | 35,720 | -0.11(-2.20%) |
Aug 27, 2004 | 5.171 | 5.241 | 5.092 | 5.153 | 24,157 | +0.07(+1.37%) |
Aug 26, 2004 | 5.153 | 5.206 | 5.075 | 5.083 | 16,715 | -0.11(-2.18%) |
Aug 25, 2004 | 4.979 | 5.206 | 4.917 | 5.197 | 25,416 | +0.17(+3.48%) |
Aug 24, 2004 | 4.979 | 5.110 | 4.900 | 5.022 | 21,867 | +0.13(+2.68%) |
Aug 23, 2004 | 5.179 | 5.241 | 4.891 | 4.891 | 16,372 | -0.31(-5.88%) |
Aug 20, 2004 | 4.830 | 5.372 | 4.830 | 5.197 | 43,620 | +0.34(+7.01%) |
Aug 19, 2004 | 4.935 | 5.057 | 4.804 | 4.856 | 21,295 | -0.13(-2.63%) |
Aug 18, 2004 | 4.804 | 5.066 | 4.795 | 4.987 | 34,347 | +0.17(+3.44%) |
Aug 17, 2004 | 5.022 | 5.022 | 4.778 | 4.821 | 20,951 | -0.16(-3.16%) |
Aug 16, 2004 | 4.629 | 4.979 | 4.629 | 4.979 | 32,515 | +0.39(+8.57%) |
Aug 13, 2004 | 4.594 | 4.795 | 4.411 | 4.586 | 29,767 | +0.08(+1.74%) |
Aug 12, 2004 | 4.717 | 4.717 | 4.428 | 4.507 | 25,531 | -0.30(-6.18%) |
Aug 11, 2004 | 4.778 | 4.804 | 4.507 | 4.804 | 40,529 | +0.00(+0.00%) |
Aug 10, 2004 | 4.455 | 4.804 | 4.455 | 4.804 | 86,554 | +0.52(+12.24%) |
Aug 09, 2004 | 4.708 | 4.708 | 4.254 | 4.280 | 62,740 | -0.34(-7.37%) |
Aug 06, 2004 | 4.629 | 4.760 | 4.551 | 4.620 | 48,085 | -0.16(-3.29%) |
Aug 05, 2004 | 5.022 | 5.022 | 4.743 | 4.778 | 43,620 | -0.26(-5.20%) |
Aug 04, 2004 | 4.725 | 5.328 | 4.603 | 5.040 | 74,647 | +0.30(+6.26%) |
Aug 03, 2004 | 5.101 | 5.101 | 4.717 | 4.743 | 63,198 | -0.27(-5.40%) |
Aug 02, 2004 | 4.891 | 5.179 | 4.813 | 5.014 | 32,400 | +0.10(+2.14%) |
Jul 30, 2004 | 4.874 | 5.101 | 4.752 | 4.909 | 80,028 | +0.09(+1.81%) |
Jul 29, 2004 | 4.804 | 4.830 | 4.629 | 4.821 | 95,370 | +0.06(+1.28%) |
Jul 28, 2004 | 5.022 | 5.057 | 4.629 | 4.760 | 89,989 | -0.30(-5.87%) |
Jul 27, 2004 | 4.970 | 5.267 | 4.970 | 5.057 | 57,817 | +0.09(+1.76%) |
Jul 26, 2004 | 4.979 | 5.022 | 4.804 | 4.970 | 61,023 | +0.17(+3.45%) |
Jul 23, 2004 | 4.979 | 4.979 | 4.804 | 4.804 | 53,237 | -0.05(-1.08%) |
Jul 22, 2004 | 5.328 | 5.328 | 4.804 | 4.856 | 104,872 | -0.19(-3.81%) |
Jul 21, 2004 | 5.485 | 5.546 | 5.040 | 5.048 | 92,393 | -0.44(-7.96%) |
Jul 20, 2004 | 5.529 | 5.634 | 5.328 | 5.485 | 84,379 | +0.01(+0.16%) |
Jul 19, 2004 | 5.765 | 5.765 | 5.459 | 5.476 | 79,685 | -0.28(-4.86%) |
Jul 16, 2004 | 6.001 | 6.027 | 5.756 | 5.756 | 65,030 | -0.16(-2.66%) |
Jul 15, 2004 | 6.114 | 6.114 | 5.887 | 5.913 | 57,473 | -0.17(-2.73%) |
Jul 14, 2004 | 6.376 | 6.463 | 6.070 | 6.079 | 86,668 | -0.36(-5.56%) |
Jul 13, 2004 | 6.533 | 6.594 | 6.332 | 6.437 | 64,915 | -0.07(-1.07%) |
Jul 12, 2004 | 6.725 | 6.909 | 6.507 | 6.507 | 50,146 | -0.19(-2.87%) |
Jul 09, 2004 | 6.656 | 7.022 | 6.638 | 6.699 | 36,293 | +0.13(+1.99%) |
Jul 08, 2004 | 6.813 | 7.057 | 6.568 | 6.568 | 43,506 | -0.27(-3.96%) |
Jul 07, 2004 | 6.900 | 6.926 | 6.725 | 6.839 | 28,279 | +0.00(+0.00%) |
Jul 06, 2004 | 6.944 | 6.970 | 6.481 | 6.839 | 34,461 | -0.13(-1.88%) |
Jul 02, 2004 | 6.638 | 7.057 | 6.560 | 6.970 | 37,438 | +0.51(+7.84%) |
Jul 01, 2004 | 7.250 | 7.293 | 6.332 | 6.463 | 72,128 | -0.70(-9.76%) |
Jun 30, 2004 | 7.372 | 7.407 | 7.136 | 7.162 | 24,157 | -0.12(-1.68%) |
Jun 29, 2004 | 6.988 | 7.459 | 6.769 | 7.284 | 103,269 | +0.30(+4.25%) |
Jun 28, 2004 | 6.725 | 6.988 | 6.725 | 6.988 | 63,198 | +0.05(+0.76%) |
Jun 25, 2004 | 6.560 | 6.935 | 6.411 | 6.935 | 317,595 | +0.38(+5.73%) |
Jun 24, 2004 | 6.638 | 6.856 | 6.551 | 6.560 | 39,728 | -0.12(-1.83%) |
Jun 23, 2004 | 6.315 | 6.760 | 6.280 | 6.682 | 49,917 | +0.35(+5.52%) |
Jun 22, 2004 | 6.376 | 6.455 | 6.166 | 6.332 | 37,438 | -0.02(-0.28%) |
Jun 21, 2004 | 6.420 | 6.542 | 6.350 | 6.350 | 34,575 | -0.03(-0.41%) |
Jun 18, 2004 | 6.490 | 6.621 | 6.306 | 6.376 | 68,579 | -0.09(-1.35%) |
Jun 17, 2004 | 6.804 | 6.804 | 6.437 | 6.463 | 31,942 | -0.35(-5.13%) |
Jun 16, 2004 | 6.673 | 6.813 | 6.542 | 6.813 | 43,506 | +0.14(+2.09%) |
Jun 15, 2004 | 6.332 | 6.673 | 6.332 | 6.673 | 48,085 | +0.40(+6.41%) |
Jun 14, 2004 | 6.673 | 6.760 | 6.245 | 6.271 | 47,742 | -0.41(-6.14%) |
Jun 10, 2004 | 6.376 | 6.725 | 6.367 | 6.682 | 70,983 | +0.25(+3.94%) |
Jun 09, 2004 | 6.463 | 6.682 | 6.289 | 6.429 | 60,565 | -0.06(-0.94%) |
Jun 08, 2004 | 6.463 | 6.498 | 6.271 | 6.490 | 24,500 | -0.06(-0.93%) |
Jun 07, 2004 | 6.394 | 6.638 | 6.350 | 6.551 | 36,522 | +0.24(+3.88%) |
Jun 04, 2004 | 6.158 | 6.463 | 6.114 | 6.306 | 23,470 | +0.15(+2.41%) |
Jun 03, 2004 | 6.359 | 6.420 | 6.114 | 6.158 | 39,270 | -0.25(-3.95%) |
Jun 02, 2004 | 6.533 | 6.551 | 6.385 | 6.411 | 47,742 | -0.13(-2.00%) |