Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.570 | 5.700 | 5.250 | 5.690 | 29,300 | +0.37(+6.95%) |
Aug 30, 2004 | 5.410 | 5.622 | 5.280 | 5.320 | 31,200 | -0.53(-9.06%) |
Aug 27, 2004 | 5.220 | 5.850 | 5.220 | 5.850 | 15,900 | +0.28(+5.03%) |
Aug 26, 2004 | 5.580 | 5.770 | 5.400 | 5.570 | 15,100 | -0.30(-5.11%) |
Aug 25, 2004 | 5.180 | 5.870 | 5.180 | 5.870 | 41,600 | +0.42(+7.71%) |
Aug 24, 2004 | 5.900 | 5.990 | 5.160 | 5.450 | 83,200 | -0.11(-1.98%) |
Aug 23, 2004 | 5.800 | 5.800 | 5.430 | 5.560 | 20,833 | -0.17(-2.97%) |
Aug 20, 2004 | 5.580 | 5.800 | 5.510 | 5.730 | 21,000 | +0.29(+5.33%) |
Aug 19, 2004 | 5.430 | 5.750 | 5.430 | 5.440 | 11,200 | -0.25(-4.39%) |
Aug 18, 2004 | 5.290 | 5.920 | 5.250 | 5.690 | 20,018 | +0.24(+4.40%) |
Aug 17, 2004 | 5.910 | 5.940 | 5.420 | 5.450 | 9,200 | -0.24(-4.22%) |
Aug 16, 2004 | 5.610 | 5.860 | 5.340 | 5.690 | 8,400 | +0.31(+5.76%) |
Aug 13, 2004 | 5.390 | 5.390 | 5.160 | 5.380 | 6,900 | +0.17(+3.26%) |
Aug 12, 2004 | 5.270 | 5.510 | 5.210 | 5.210 | 11,800 | -0.34(-6.13%) |
Aug 11, 2004 | 5.970 | 5.970 | 5.420 | 5.550 | 12,300 | -0.34(-5.77%) |
Aug 10, 2004 | 4.910 | 5.890 | 4.910 | 5.890 | 16,400 | +0.97(+19.72%) |
Aug 09, 2004 | 4.940 | 4.990 | 4.720 | 4.920 | 20,700 | -0.08(-1.60%) |
Aug 06, 2004 | 4.900 | 5.310 | 4.900 | 5.000 | 26,900 | -0.07(-1.38%) |
Aug 05, 2004 | 5.150 | 5.369 | 5.070 | 5.070 | 19,300 | -0.52(-9.30%) |
Aug 04, 2004 | 5.100 | 5.790 | 5.070 | 5.590 | 15,800 | +0.44(+8.54%) |
Aug 03, 2004 | 5.490 | 5.560 | 5.120 | 5.150 | 35,448 | -0.48(-8.53%) |
Aug 02, 2004 | 5.700 | 6.080 | 5.470 | 5.630 | 20,500 | -0.52(-8.46%) |
Jul 30, 2004 | 5.975 | 6.160 | 5.850 | 6.150 | 15,000 | -0.06(-0.97%) |
Jul 29, 2004 | 5.775 | 6.230 | 5.520 | 6.210 | 41,800 | +0.65(+11.69%) |
Jul 28, 2004 | 6.150 | 6.300 | 5.560 | 5.560 | 88,200 | -0.77(-12.16%) |
Jul 27, 2004 | 6.260 | 6.390 | 6.060 | 6.330 | 19,600 | +0.25(+4.11%) |
Jul 26, 2004 | 6.110 | 6.180 | 6.060 | 6.080 | 19,300 | -0.18(-2.88%) |
Jul 23, 2004 | 6.500 | 6.600 | 6.260 | 6.260 | 25,800 | -0.31(-4.72%) |
Jul 22, 2004 | 6.680 | 6.800 | 6.500 | 6.570 | 44,300 | -0.03(-0.45%) |
Jul 21, 2004 | 6.950 | 6.960 | 6.600 | 6.600 | 36,200 | -0.27(-3.93%) |
Jul 20, 2004 | 6.375 | 6.950 | 6.375 | 6.870 | 43,100 | +0.48(+7.51%) |
Jul 19, 2004 | 6.300 | 6.410 | 6.220 | 6.390 | 32,700 | -0.09(-1.39%) |
Jul 16, 2004 | 6.550 | 6.560 | 6.460 | 6.480 | 25,000 | -0.04(-0.61%) |
Jul 15, 2004 | 6.449 | 6.650 | 6.390 | 6.520 | 56,100 | +0.23(+3.66%) |
Jul 14, 2004 | 6.010 | 6.500 | 6.000 | 6.290 | 24,800 | -0.02(-0.32%) |
Jul 13, 2004 | 6.430 | 6.620 | 6.300 | 6.310 | 15,700 | -0.15(-2.32%) |
Jul 12, 2004 | 6.200 | 6.750 | 6.140 | 6.460 | 40,200 | +0.56(+9.49%) |
Jul 09, 2004 | 5.750 | 6.170 | 5.740 | 5.900 | 23,500 | +0.15(+2.61%) |
Jul 08, 2004 | 5.990 | 6.310 | 5.750 | 5.750 | 23,400 | -0.52(-8.29%) |
Jul 07, 2004 | 6.720 | 6.720 | 6.070 | 6.270 | 12,300 | +0.02(+0.32%) |
Jul 06, 2004 | 6.440 | 6.565 | 6.100 | 6.250 | 22,400 | -0.29(-4.43%) |
Jul 02, 2004 | 6.400 | 6.630 | 6.159 | 6.540 | 11,700 | +0.19(+2.99%) |
Jul 01, 2004 | 6.490 | 6.650 | 6.250 | 6.350 | 69,300 | -0.24(-3.64%) |
Jun 30, 2004 | 6.680 | 6.860 | 6.490 | 6.590 | 29,800 | +0.07(+1.07%) |
Jun 29, 2004 | 6.900 | 7.040 | 6.420 | 6.520 | 31,600 | +0.23(+3.66%) |
Jun 28, 2004 | 6.560 | 6.650 | 6.290 | 6.290 | 29,600 | -0.09(-1.41%) |
Jun 25, 2004 | 6.650 | 6.800 | 6.080 | 6.380 | 203,200 | -0.39(-5.76%) |
Jun 24, 2004 | 7.030 | 7.030 | 6.660 | 6.770 | 44,400 | -0.02(-0.29%) |
Jun 23, 2004 | 6.700 | 6.960 | 6.520 | 6.790 | 24,400 | +0.21(+3.19%) |
Jun 22, 2004 | 6.460 | 6.830 | 6.410 | 6.580 | 40,700 | +0.04(+0.61%) |
Jun 21, 2004 | 6.630 | 6.700 | 6.460 | 6.540 | 17,000 | -0.29(-4.25%) |
Jun 18, 2004 | 6.480 | 6.860 | 6.470 | 6.830 | 63,000 | +0.24(+3.64%) |
Jun 17, 2004 | 6.900 | 6.950 | 6.590 | 6.590 | 35,600 | -0.31(-4.49%) |
Jun 16, 2004 | 6.940 | 7.060 | 6.850 | 6.900 | 38,900 | -0.18(-2.54%) |
Jun 15, 2004 | 7.140 | 7.290 | 6.900 | 7.080 | 41,200 | +0.04(+0.57%) |
Jun 14, 2004 | 7.230 | 7.290 | 6.810 | 7.040 | 51,700 | -0.03(-0.42%) |
Jun 10, 2004 | 6.730 | 7.170 | 6.730 | 7.070 | 55,800 | +0.20(+2.91%) |
Jun 09, 2004 | 7.000 | 7.110 | 6.540 | 6.870 | 46,300 | -0.24(-3.38%) |
Jun 08, 2004 | 7.065 | 7.250 | 7.040 | 7.110 | 39,900 | -0.03(-0.42%) |
Jun 07, 2004 | 6.955 | 7.190 | 6.955 | 7.140 | 20,800 | +0.13(+1.85%) |
Jun 04, 2004 | 6.910 | 7.240 | 6.420 | 7.010 | 34,300 | +0.00(+0.00%) |
Jun 03, 2004 | 6.960 | 7.210 | 6.930 | 7.010 | 18,100 | -0.11(-1.54%) |
Jun 02, 2004 | 6.810 | 7.210 | 6.810 | 7.120 | 8,300 | -0.05(-0.70%) |