Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.300 | 5.402 | 5.286 | 5.355 | 563,654 | +0.08(+1.45%) |
Aug 30, 2004 | 5.369 | 5.369 | 5.273 | 5.279 | 414,642 | -0.07(-1.25%) |
Aug 27, 2004 | 5.258 | 5.375 | 5.245 | 5.345 | 496,707 | +0.11(+2.15%) |
Aug 26, 2004 | 5.307 | 5.307 | 5.225 | 5.233 | 525,502 | -0.11(-2.03%) |
Aug 25, 2004 | 5.404 | 5.415 | 5.329 | 5.341 | 688,191 | -0.05(-0.90%) |
Aug 24, 2004 | 5.390 | 5.425 | 5.386 | 5.390 | 462,873 | -0.03(-0.64%) |
Aug 23, 2004 | 5.570 | 5.591 | 5.329 | 5.425 | 634,921 | -0.18(-3.17%) |
Aug 20, 2004 | 5.646 | 5.654 | 5.598 | 5.602 | 174,927 | -0.01(-0.22%) |
Aug 19, 2004 | 5.525 | 5.682 | 5.525 | 5.615 | 1,067,560 | +0.09(+1.63%) |
Aug 18, 2004 | 5.525 | 5.557 | 5.494 | 5.525 | 1,231,690 | -0.02(-0.33%) |
Aug 17, 2004 | 5.554 | 5.584 | 5.532 | 5.543 | 670,195 | +0.01(+0.13%) |
Aug 16, 2004 | 5.459 | 5.619 | 5.459 | 5.536 | 487,349 | +0.05(+0.89%) |
Aug 13, 2004 | 5.501 | 5.515 | 5.469 | 5.487 | 1,603,860 | -0.02(-0.43%) |
Aug 12, 2004 | 5.514 | 5.543 | 5.494 | 5.511 | 919,268 | -0.03(-0.55%) |
Aug 11, 2004 | 5.591 | 5.602 | 5.504 | 5.541 | 487,349 | -0.02(-0.27%) |
Aug 10, 2004 | 5.557 | 5.691 | 5.522 | 5.557 | 997,014 | +0.01(+0.13%) |
Aug 09, 2004 | 5.696 | 5.793 | 5.493 | 5.550 | 3,610,846 | -0.02(-0.37%) |
Aug 06, 2004 | 5.333 | 5.723 | 5.322 | 5.570 | 6,033,914 | +0.27(+5.14%) |
Aug 05, 2004 | 5.383 | 5.452 | 5.293 | 5.298 | 2,513,771 | -0.09(-1.68%) |
Aug 04, 2004 | 5.115 | 5.439 | 5.115 | 5.388 | 2,541,846 | +0.27(+5.35%) |
Aug 03, 2004 | 4.959 | 5.134 | 4.959 | 5.115 | 1,863,732 | +0.12(+2.33%) |
Aug 02, 2004 | 4.911 | 5.006 | 4.904 | 4.998 | 450,635 | +0.06(+1.18%) |
Jul 30, 2004 | 4.918 | 4.945 | 4.906 | 4.940 | 457,834 | +0.03(+0.62%) |
Jul 29, 2004 | 4.869 | 4.968 | 4.869 | 4.909 | 316,740 | +0.01(+0.26%) |
Jul 28, 2004 | 4.890 | 4.906 | 4.861 | 4.897 | 981,896 | +0.01(+0.14%) |
Jul 27, 2004 | 4.866 | 4.897 | 4.851 | 4.890 | 1,097,075 | +0.01(+0.20%) |
Jul 26, 2004 | 4.872 | 4.895 | 4.872 | 4.880 | 611,885 | -0.01(-0.11%) |
Jul 23, 2004 | 4.987 | 4.987 | 4.886 | 4.886 | 646,439 | -0.04(-0.79%) |
Jul 22, 2004 | 4.841 | 4.944 | 4.841 | 4.925 | 406,724 | -0.05(-0.92%) |
Jul 21, 2004 | 4.973 | 5.001 | 4.913 | 4.970 | 706,908 | -0.02(-0.47%) |
Jul 20, 2004 | 4.897 | 5.027 | 4.883 | 4.994 | 405,284 | +0.06(+1.13%) |
Jul 19, 2004 | 4.934 | 4.973 | 4.931 | 4.938 | 568,693 | -0.05(-0.95%) |
Jul 16, 2004 | 4.855 | 5.001 | 4.855 | 4.986 | 346,975 | +0.12(+2.54%) |
Jul 15, 2004 | 5.029 | 5.033 | 4.861 | 4.862 | 935,105 | -0.18(-3.55%) |
Jul 14, 2004 | 4.862 | 5.125 | 4.862 | 5.041 | 752,979 | +0.15(+3.16%) |
Jul 13, 2004 | 4.925 | 4.936 | 4.876 | 4.887 | 345,535 | -0.02(-0.45%) |
Jul 12, 2004 | 4.925 | 4.927 | 4.876 | 4.909 | 308,822 | -0.01(-0.23%) |
Jul 09, 2004 | 4.962 | 4.973 | 4.891 | 4.920 | 552,856 | +0.03(+0.57%) |
Jul 08, 2004 | 4.855 | 4.905 | 4.804 | 4.893 | 607,566 | +0.04(+0.92%) |
Jul 07, 2004 | 4.813 | 4.890 | 4.758 | 4.848 | 988,375 | +0.06(+1.28%) |
Jul 06, 2004 | 4.758 | 4.841 | 4.743 | 4.787 | 440,557 | -0.02(-0.49%) |
Jul 02, 2004 | 4.654 | 4.855 | 4.654 | 4.811 | 889,754 | +0.15(+3.16%) |
Jul 01, 2004 | 4.568 | 4.709 | 4.549 | 4.663 | 921,428 | +0.11(+2.50%) |
Jun 30, 2004 | 4.449 | 4.549 | 4.449 | 4.549 | 501,746 | +0.15(+3.31%) |
Jun 29, 2004 | 4.445 | 4.477 | 4.390 | 4.404 | 221,718 | -0.05(-1.06%) |
Jun 28, 2004 | 4.577 | 4.577 | 4.445 | 4.451 | 262,751 | -0.11(-2.32%) |
Jun 25, 2004 | 4.549 | 4.581 | 4.529 | 4.556 | 276,428 | +0.03(+0.64%) |
Jun 24, 2004 | 4.580 | 4.584 | 4.508 | 4.527 | 234,676 | -0.05(-1.15%) |
Jun 23, 2004 | 4.573 | 4.598 | 4.562 | 4.580 | 290,105 | -0.00(-0.09%) |
Jun 22, 2004 | 4.619 | 4.633 | 4.552 | 4.584 | 506,065 | +0.01(+0.12%) |
Jun 21, 2004 | 4.602 | 4.626 | 4.570 | 4.579 | 501,026 | -0.01(-0.15%) |
Jun 18, 2004 | 4.559 | 4.605 | 4.559 | 4.586 | 744,341 | +0.03(+0.61%) |
Jun 17, 2004 | 4.598 | 4.599 | 4.522 | 4.558 | 802,650 | +0.08(+1.70%) |
Jun 16, 2004 | 4.515 | 4.590 | 4.481 | 4.481 | 326,099 | -0.01(-0.28%) |
Jun 15, 2004 | 4.376 | 4.526 | 4.376 | 4.494 | 1,199,296 | +0.13(+3.03%) |
Jun 14, 2004 | 4.417 | 4.424 | 4.349 | 4.362 | 797,611 | -0.08(-1.81%) |
Jun 10, 2004 | 4.427 | 4.474 | 4.411 | 4.442 | 513,984 | +0.05(+1.14%) |
Jun 09, 2004 | 4.431 | 4.466 | 4.383 | 4.392 | 319,620 | -0.23(-4.90%) |
Jun 08, 2004 | 4.563 | 4.619 | 4.563 | 4.619 | 552,137 | +0.06(+1.40%) |
Jun 07, 2004 | 4.536 | 4.563 | 4.518 | 4.555 | 854,480 | +0.05(+1.11%) |
Jun 04, 2004 | 4.591 | 4.633 | 4.498 | 4.505 | 522,622 | -0.12(-2.55%) |
Jun 03, 2004 | 4.706 | 4.706 | 4.619 | 4.623 | 489,508 | -0.08(-1.68%) |
Jun 02, 2004 | 4.730 | 4.730 | 4.665 | 4.702 | 732,823 | -0.00(-0.03%) |