Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.720 | 4.750 | 4.630 | 4.750 | 37,000 | +0.03(+0.64%) |
Aug 30, 2004 | 4.500 | 4.750 | 4.500 | 4.720 | 37,700 | +0.19(+4.19%) |
Aug 27, 2004 | 4.360 | 4.740 | 4.340 | 4.530 | 25,100 | +0.05(+1.12%) |
Aug 26, 2004 | 4.645 | 4.645 | 4.280 | 4.480 | 50,400 | -0.17(-3.66%) |
Aug 25, 2004 | 4.540 | 4.750 | 4.430 | 4.650 | 18,100 | +0.12(+2.65%) |
Aug 24, 2004 | 4.460 | 4.750 | 4.420 | 4.530 | 33,300 | +0.03(+0.67%) |
Aug 23, 2004 | 4.670 | 4.670 | 4.400 | 4.500 | 16,000 | -0.15(-3.23%) |
Aug 20, 2004 | 4.560 | 4.750 | 4.550 | 4.650 | 16,500 | -0.01(-0.21%) |
Aug 19, 2004 | 4.830 | 4.830 | 4.491 | 4.660 | 36,600 | -0.09(-1.89%) |
Aug 18, 2004 | 4.840 | 5.270 | 4.730 | 4.750 | 95,300 | +0.00(+0.00%) |
Aug 17, 2004 | 4.450 | 4.757 | 4.450 | 4.750 | 33,100 | +0.25(+5.56%) |
Aug 16, 2004 | 4.990 | 4.990 | 4.310 | 4.500 | 55,500 | -0.39(-7.98%) |
Aug 13, 2004 | 4.980 | 4.980 | 4.550 | 4.890 | 77,900 | +0.15(+3.16%) |
Aug 12, 2004 | 4.950 | 5.140 | 4.730 | 4.740 | 24,900 | -0.32(-6.32%) |
Aug 11, 2004 | 5.040 | 5.100 | 4.870 | 5.060 | 17,800 | -0.12(-2.32%) |
Aug 10, 2004 | 5.051 | 5.200 | 5.010 | 5.180 | 16,300 | +0.03(+0.58%) |
Aug 09, 2004 | 5.250 | 5.300 | 4.810 | 5.150 | 65,289 | -0.10(-1.90%) |
Aug 06, 2004 | 5.400 | 5.490 | 5.250 | 5.250 | 46,700 | -0.21(-3.85%) |
Aug 05, 2004 | 5.470 | 5.840 | 5.350 | 5.460 | 36,600 | +0.04(+0.74%) |
Aug 04, 2004 | 5.410 | 5.630 | 5.400 | 5.420 | 27,900 | -0.12(-2.17%) |
Aug 03, 2004 | 5.480 | 5.760 | 5.270 | 5.540 | 27,836 | +0.04(+0.73%) |
Aug 02, 2004 | 5.600 | 5.600 | 5.290 | 5.500 | 23,900 | -0.10(-1.79%) |
Jul 30, 2004 | 5.310 | 6.380 | 5.310 | 5.600 | 85,100 | +0.26(+4.87%) |
Jul 29, 2004 | 5.350 | 5.420 | 5.240 | 5.340 | 19,500 | -0.19(-3.44%) |
Jul 28, 2004 | 5.680 | 5.680 | 5.420 | 5.530 | 15,000 | -0.13(-2.30%) |
Jul 27, 2004 | 5.670 | 5.879 | 5.350 | 5.660 | 66,800 | -0.24(-4.07%) |
Jul 26, 2004 | 5.400 | 6.050 | 5.300 | 5.900 | 70,000 | +0.40(+7.27%) |
Jul 23, 2004 | 5.400 | 5.630 | 5.230 | 5.500 | 104,200 | -0.10(-1.79%) |
Jul 22, 2004 | 5.740 | 5.790 | 5.380 | 5.600 | 254,100 | -0.84(-13.04%) |
Jul 21, 2004 | 6.310 | 6.540 | 6.100 | 6.440 | 63,800 | +0.31(+5.06%) |
Jul 20, 2004 | 6.170 | 6.180 | 6.100 | 6.130 | 14,900 | +0.03(+0.49%) |
Jul 19, 2004 | 6.290 | 6.290 | 6.100 | 6.100 | 15,200 | -0.26(-4.09%) |
Jul 16, 2004 | 6.150 | 6.410 | 6.100 | 6.360 | 15,900 | +0.26(+4.26%) |
Jul 15, 2004 | 6.060 | 6.200 | 6.060 | 6.100 | 33,900 | -0.03(-0.49%) |
Jul 14, 2004 | 5.700 | 6.290 | 5.690 | 6.130 | 29,800 | +0.31(+5.33%) |
Jul 13, 2004 | 5.960 | 5.980 | 5.710 | 5.820 | 63,900 | -0.02(-0.34%) |
Jul 12, 2004 | 6.100 | 6.300 | 5.740 | 5.840 | 111,700 | -0.39(-6.26%) |
Jul 09, 2004 | 6.740 | 6.740 | 6.100 | 6.230 | 32,600 | -0.43(-6.46%) |
Jul 08, 2004 | 6.600 | 6.850 | 6.500 | 6.660 | 16,900 | -0.17(-2.43%) |
Jul 07, 2004 | 6.750 | 6.826 | 6.671 | 6.826 | 13,700 | +0.04(+0.53%) |
Jul 06, 2004 | 6.600 | 6.790 | 6.400 | 6.790 | 13,600 | -0.11(-1.59%) |
Jul 02, 2004 | 6.790 | 6.900 | 6.790 | 6.900 | 4,000 | +0.11(+1.62%) |
Jul 01, 2004 | 6.750 | 6.960 | 6.490 | 6.790 | 16,900 | -0.05(-0.73%) |
Jun 30, 2004 | 6.980 | 7.020 | 6.600 | 6.840 | 55,800 | -0.13(-1.87%) |
Jun 29, 2004 | 7.150 | 7.150 | 6.650 | 6.970 | 60,700 | -0.08(-1.13%) |
Jun 28, 2004 | 6.800 | 7.080 | 6.800 | 7.050 | 21,200 | +0.24(+3.52%) |
Jun 25, 2004 | 6.900 | 7.050 | 6.800 | 6.810 | 42,400 | -0.11(-1.59%) |
Jun 24, 2004 | 6.900 | 6.990 | 6.730 | 6.920 | 23,300 | +0.13(+1.91%) |
Jun 23, 2004 | 6.940 | 6.940 | 6.610 | 6.790 | 25,900 | +0.10(+1.49%) |
Jun 22, 2004 | 7.320 | 7.390 | 6.500 | 6.690 | 68,600 | -0.55(-7.60%) |
Jun 21, 2004 | 7.200 | 7.400 | 7.140 | 7.240 | 80,100 | +0.07(+0.98%) |
Jun 18, 2004 | 7.050 | 7.170 | 6.930 | 7.170 | 32,100 | +0.11(+1.56%) |
Jun 17, 2004 | 6.710 | 7.080 | 6.710 | 7.060 | 61,300 | +0.41(+6.17%) |
Jun 16, 2004 | 6.650 | 6.740 | 6.410 | 6.650 | 24,200 | -0.15(-2.21%) |
Jun 15, 2004 | 6.900 | 6.900 | 6.550 | 6.800 | 19,500 | +0.19(+2.87%) |
Jun 14, 2004 | 6.840 | 6.840 | 6.500 | 6.610 | 62,300 | +0.07(+1.07%) |
Jun 10, 2004 | 6.720 | 6.850 | 6.350 | 6.540 | 44,800 | -0.16(-2.39%) |
Jun 09, 2004 | 6.200 | 6.840 | 6.070 | 6.700 | 97,100 | +0.55(+8.94%) |
Jun 08, 2004 | 6.200 | 6.440 | 6.060 | 6.150 | 82,500 | +0.17(+2.84%) |
Jun 07, 2004 | 5.800 | 6.150 | 5.780 | 5.980 | 161,700 | +0.19(+3.28%) |
Jun 04, 2004 | 6.260 | 6.300 | 5.790 | 5.790 | 108,200 | -0.41(-6.61%) |
Jun 03, 2004 | 5.950 | 6.250 | 5.921 | 6.200 | 60,200 | +0.07(+1.14%) |
Jun 02, 2004 | 6.200 | 6.400 | 5.890 | 6.130 | 141,300 | -0.21(-3.31%) |