Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.694 | 5.807 | 5.692 | 5.788 | 6,402,997 | +0.03(+0.55%) |
Aug 30, 2004 | 5.744 | 5.774 | 5.714 | 5.756 | 7,160,783 | +0.01(+0.21%) |
Aug 27, 2004 | 5.710 | 5.768 | 5.682 | 5.744 | 5,035,103 | +0.03(+0.56%) |
Aug 26, 2004 | 5.619 | 5.742 | 5.613 | 5.712 | 5,898,731 | +0.08(+1.37%) |
Aug 25, 2004 | 5.615 | 5.645 | 5.553 | 5.635 | 7,156,751 | +0.04(+0.71%) |
Aug 24, 2004 | 5.645 | 5.665 | 5.530 | 5.595 | 6,425,174 | -0.04(-0.63%) |
Aug 23, 2004 | 5.744 | 5.744 | 5.631 | 5.631 | 5,833,713 | -0.07(-1.29%) |
Aug 20, 2004 | 5.635 | 5.792 | 5.633 | 5.704 | 10,635,710 | +0.11(+1.95%) |
Aug 19, 2004 | 5.625 | 5.704 | 5.579 | 5.595 | 9,173,564 | +0.00(+0.00%) |
Aug 18, 2004 | 5.506 | 5.635 | 5.468 | 5.595 | 17,267,278 | +0.18(+3.30%) |
Aug 17, 2004 | 5.516 | 5.526 | 5.248 | 5.417 | 37,220,952 | -0.10(-1.76%) |
Aug 16, 2004 | 5.571 | 5.585 | 5.486 | 5.514 | 13,485,155 | -0.06(-1.03%) |
Aug 13, 2004 | 5.613 | 5.647 | 5.571 | 5.571 | 9,159,452 | -0.04(-0.74%) |
Aug 12, 2004 | 5.744 | 5.786 | 5.599 | 5.613 | 12,992,481 | -0.16(-2.75%) |
Aug 11, 2004 | 5.853 | 5.899 | 5.738 | 5.772 | 12,258,888 | -0.15(-2.48%) |
Aug 10, 2004 | 5.934 | 5.966 | 5.865 | 5.918 | 4,962,273 | -0.01(-0.23%) |
Aug 09, 2004 | 5.867 | 5.994 | 5.863 | 5.932 | 5,778,524 | +0.05(+0.78%) |
Aug 06, 2004 | 5.956 | 5.980 | 5.845 | 5.887 | 10,503,154 | -0.09(-1.46%) |
Aug 05, 2004 | 6.071 | 6.111 | 5.956 | 5.974 | 7,667,821 | -0.10(-1.70%) |
Aug 04, 2004 | 6.206 | 6.228 | 6.059 | 6.077 | 6,614,431 | -0.15(-2.39%) |
Aug 03, 2004 | 6.188 | 6.319 | 6.188 | 6.226 | 7,329,376 | +0.02(+0.26%) |
Aug 02, 2004 | 6.256 | 6.280 | 6.153 | 6.210 | 4,784,608 | -0.09(-1.42%) |
Jul 30, 2004 | 6.266 | 6.329 | 6.250 | 6.299 | 5,410,593 | +0.05(+0.86%) |
Jul 29, 2004 | 6.214 | 6.295 | 6.135 | 6.246 | 5,615,979 | +0.06(+0.90%) |
Jul 28, 2004 | 6.165 | 6.250 | 6.157 | 6.190 | 7,378,265 | +0.06(+1.00%) |
Jul 27, 2004 | 5.976 | 6.210 | 5.958 | 6.129 | 7,311,735 | +0.15(+2.59%) |
Jul 26, 2004 | 6.071 | 6.121 | 5.913 | 5.974 | 5,865,466 | -0.09(-1.44%) |
Jul 23, 2004 | 6.121 | 6.166 | 6.059 | 6.061 | 7,239,913 | -0.10(-1.58%) |
Jul 22, 2004 | 6.133 | 6.192 | 6.097 | 6.159 | 7,373,729 | +0.02(+0.29%) |
Jul 21, 2004 | 6.266 | 6.349 | 6.137 | 6.141 | 8,001,983 | -0.10(-1.53%) |
Jul 20, 2004 | 6.157 | 6.236 | 6.115 | 6.236 | 5,954,425 | +0.03(+0.54%) |
Jul 19, 2004 | 6.284 | 6.290 | 6.174 | 6.202 | 9,608,277 | -0.05(-0.76%) |
Jul 16, 2004 | 6.240 | 6.317 | 6.194 | 6.250 | 10,879,905 | +0.09(+1.45%) |
Jul 15, 2004 | 6.040 | 6.224 | 6.002 | 6.161 | 11,393,495 | +0.11(+1.77%) |
Jul 14, 2004 | 5.873 | 6.087 | 5.867 | 6.053 | 12,579,441 | +0.17(+2.94%) |
Jul 13, 2004 | 5.758 | 5.928 | 5.758 | 5.881 | 6,301,439 | +0.01(+0.20%) |
Jul 12, 2004 | 5.918 | 5.936 | 5.837 | 5.869 | 5,041,403 | -0.05(-0.84%) |
Jul 09, 2004 | 5.952 | 5.982 | 5.875 | 5.918 | 8,789,001 | -0.05(-0.80%) |
Jul 08, 2004 | 6.012 | 6.040 | 5.920 | 5.966 | 7,257,806 | -0.05(-0.76%) |
Jul 07, 2004 | 5.942 | 6.012 | 5.881 | 6.012 | 5,769,955 | +0.07(+1.20%) |
Jul 06, 2004 | 5.996 | 6.040 | 5.897 | 5.940 | 4,927,496 | -0.06(-0.93%) |
Jul 02, 2004 | 5.988 | 6.045 | 5.932 | 5.996 | 4,619,795 | -0.01(-0.17%) |
Jul 01, 2004 | 5.970 | 6.022 | 5.932 | 6.006 | 7,283,762 | +0.00(+0.03%) |
Jun 30, 2004 | 5.920 | 6.012 | 5.893 | 6.004 | 9,246,142 | +0.08(+1.27%) |
Jun 29, 2004 | 5.903 | 6.049 | 5.903 | 5.928 | 12,940,315 | -0.12(-2.00%) |
Jun 28, 2004 | 6.133 | 6.147 | 5.990 | 6.049 | 8,819,998 | -0.11(-1.80%) |
Jun 25, 2004 | 6.055 | 6.218 | 6.051 | 6.161 | 10,644,026 | +0.11(+1.77%) |
Jun 24, 2004 | 6.077 | 6.101 | 6.018 | 6.053 | 6,983,622 | -0.02(-0.36%) |
Jun 23, 2004 | 5.962 | 6.089 | 5.952 | 6.075 | 7,952,589 | +0.11(+1.90%) |
Jun 22, 2004 | 5.903 | 5.962 | 5.893 | 5.962 | 6,093,533 | +0.05(+0.81%) |
Jun 21, 2004 | 5.944 | 5.976 | 5.877 | 5.915 | 6,921,124 | -0.04(-0.73%) |
Jun 18, 2004 | 6.012 | 6.030 | 5.873 | 5.958 | 10,886,709 | -0.03(-0.56%) |
Jun 17, 2004 | 6.002 | 6.022 | 5.932 | 5.992 | 9,154,664 | -0.03(-0.49%) |
Jun 16, 2004 | 5.889 | 6.042 | 5.877 | 6.022 | 13,227,603 | +0.19(+3.30%) |
Jun 15, 2004 | 5.813 | 5.889 | 5.793 | 5.829 | 7,531,737 | +0.05(+0.86%) |
Jun 14, 2004 | 5.734 | 5.803 | 5.724 | 5.780 | 7,476,800 | -0.01(-0.21%) |
Jun 10, 2004 | 5.793 | 5.895 | 5.754 | 5.792 | 12,585,237 | +0.05(+0.83%) |
Jun 09, 2004 | 5.807 | 5.807 | 5.718 | 5.744 | 8,712,139 | -0.06(-1.09%) |
Jun 08, 2004 | 5.863 | 5.915 | 5.744 | 5.807 | 9,034,456 | -0.03(-0.44%) |
Jun 07, 2004 | 5.730 | 5.871 | 5.712 | 5.833 | 12,360,951 | +0.11(+1.91%) |
Jun 04, 2004 | 5.714 | 5.754 | 5.645 | 5.724 | 4,982,433 | +0.06(+0.98%) |
Jun 03, 2004 | 5.718 | 5.809 | 5.655 | 5.668 | 5,796,416 | -0.05(-0.87%) |
Jun 02, 2004 | 5.813 | 5.823 | 5.659 | 5.718 | 6,918,604 | -0.08(-1.30%) |