Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.813 | 5.959 | 5.763 | 5.948 | 19,998 | +0.13(+2.21%) |
Aug 30, 2004 | 5.824 | 5.824 | 5.819 | 5.819 | 5,356 | -0.09(-1.52%) |
Aug 27, 2004 | 5.978 | 5.978 | 5.897 | 5.908 | 4,642 | +0.07(+1.15%) |
Aug 26, 2004 | 5.950 | 5.962 | 5.841 | 5.841 | 24,640 | -0.07(-1.14%) |
Aug 25, 2004 | 5.908 | 5.909 | 5.908 | 5.908 | 5,356 | +0.01(+0.10%) |
Aug 24, 2004 | 5.903 | 5.903 | 5.903 | 5.903 | 357 | +0.09(+1.58%) |
Aug 23, 2004 | 5.880 | 5.889 | 5.811 | 5.811 | 6,785 | +0.06(+0.98%) |
Aug 20, 2004 | 5.754 | 5.754 | 5.754 | 5.754 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.740 | 5.754 | 5.740 | 5.754 | 2,499 | +0.08(+1.43%) |
Aug 18, 2004 | 5.673 | 5.673 | 5.673 | 5.673 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.673 | 5.673 | 5.673 | 5.673 | 357 | -0.11(-1.84%) |
Aug 16, 2004 | 5.802 | 5.802 | 5.712 | 5.780 | 3,928 | +0.04(+0.68%) |
Aug 13, 2004 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 5.813 | 5.813 | 5.740 | 5.740 | 2,142 | -0.14(-2.38%) |
Aug 06, 2004 | 6.076 | 6.076 | 5.880 | 5.880 | 4,285 | -0.23(-3.71%) |
Aug 05, 2004 | 6.253 | 6.253 | 6.107 | 6.107 | 4,999 | -0.28(-4.43%) |
Aug 04, 2004 | 6.390 | 6.390 | 6.390 | 6.390 | 357 | +0.00(+0.00%) |
Aug 03, 2004 | 6.390 | 6.390 | 6.390 | 6.390 | 1,464 | -0.01(-0.09%) |
Aug 02, 2004 | 6.301 | 6.508 | 6.301 | 6.396 | 7,142 | +0.10(+1.51%) |
Jul 30, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.306 | 6.306 | 6.301 | 6.301 | 7,142 | +0.00(+0.00%) |
Jul 27, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.435 | 6.441 | 6.301 | 6.301 | 2,142 | +0.00(+0.00%) |
Jul 23, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 3,214 | -0.02(-0.35%) |
Jul 22, 2004 | 6.301 | 6.323 | 6.301 | 6.323 | 3,214 | -0.05(-0.83%) |
Jul 21, 2004 | 6.429 | 6.497 | 6.301 | 6.376 | 40,353 | -0.10(-1.47%) |
Jul 20, 2004 | 6.491 | 6.491 | 6.471 | 6.471 | 2,142 | -0.02(-0.26%) |
Jul 19, 2004 | 6.564 | 6.564 | 6.463 | 6.488 | 7,142 | -0.27(-4.06%) |
Jul 16, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.760 | 6.782 | 6.760 | 6.782 | 2,499 | +0.02(+0.29%) |
Jul 14, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.718 | 6.763 | 6.718 | 6.763 | 4,285 | +0.18(+2.77%) |
Jul 06, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.651 | 6.651 | 6.581 | 6.581 | 2,856 | +0.00(+0.00%) |
Jun 29, 2004 | 6.539 | 6.581 | 6.539 | 6.581 | 5,356 | +0.08(+1.25%) |
Jun 28, 2004 | 6.499 | 6.499 | 6.499 | 6.499 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.581 | 6.581 | 6.578 | 6.581 | 1,785 | -0.14(-2.08%) |
Jun 24, 2004 | 6.715 | 6.721 | 6.715 | 6.721 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.931 | 6.931 | 6.715 | 6.715 | 1,428 | +0.00(+0.04%) |
Jun 22, 2004 | 6.718 | 6.718 | 6.712 | 6.712 | 714 | -0.01(-0.12%) |
Jun 21, 2004 | 6.693 | 6.721 | 6.693 | 6.721 | 2,499 | +0.01(+0.13%) |
Jun 18, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 6,178 | +0.00(+0.00%) |
Jun 15, 2004 | 6.785 | 6.785 | 6.637 | 6.712 | 6,070 | -0.08(-1.12%) |
Jun 14, 2004 | 6.158 | 6.930 | 6.152 | 6.788 | 11,784 | +0.21(+3.15%) |
Jun 10, 2004 | 6.569 | 6.583 | 6.292 | 6.581 | 5,713 | +0.30(+4.72%) |
Jun 09, 2004 | 6.592 | 6.595 | 6.284 | 6.284 | 2,856 | -0.24(-3.73%) |
Jun 08, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.376 | 6.527 | 6.376 | 6.527 | 1,071 | +0.24(+3.88%) |
Jun 02, 2004 | 6.275 | 6.329 | 6.275 | 6.284 | 1,428 | +0.01(+0.18%) |