Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.408 | 5.471 | 5.376 | 5.471 | 2,966,082 | +0.07(+1.30%) |
Aug 30, 2004 | 5.421 | 5.443 | 5.384 | 5.401 | 2,937,049 | -0.02(-0.38%) |
Aug 27, 2004 | 5.456 | 5.492 | 5.413 | 5.421 | 2,557,080 | -0.06(-1.01%) |
Aug 26, 2004 | 5.439 | 5.488 | 5.415 | 5.477 | 2,688,091 | +0.03(+0.48%) |
Aug 25, 2004 | 5.410 | 5.490 | 5.368 | 5.450 | 4,095,102 | +0.04(+0.74%) |
Aug 24, 2004 | 5.373 | 5.434 | 5.373 | 5.410 | 3,370,004 | +0.06(+1.21%) |
Aug 23, 2004 | 5.376 | 5.410 | 5.319 | 5.346 | 1,842,506 | -0.03(-0.56%) |
Aug 20, 2004 | 5.280 | 5.377 | 5.263 | 5.376 | 1,969,525 | +0.09(+1.72%) |
Aug 19, 2004 | 5.274 | 5.293 | 5.245 | 5.285 | 2,995,478 | -0.01(-0.26%) |
Aug 18, 2004 | 5.220 | 5.308 | 5.208 | 5.299 | 4,237,364 | +0.08(+1.53%) |
Aug 17, 2004 | 5.132 | 5.270 | 5.106 | 5.219 | 2,565,790 | +0.07(+1.31%) |
Aug 16, 2004 | 5.160 | 5.191 | 5.127 | 5.151 | 2,976,607 | -0.01(-0.16%) |
Aug 13, 2004 | 5.106 | 5.175 | 5.106 | 5.160 | 3,979,696 | +0.05(+1.05%) |
Aug 12, 2004 | 5.143 | 5.153 | 5.021 | 5.106 | 4,402,126 | -0.01(-0.16%) |
Aug 11, 2004 | 5.164 | 5.164 | 5.094 | 5.114 | 2,818,014 | -0.09(-1.69%) |
Aug 10, 2004 | 5.118 | 5.202 | 5.098 | 5.202 | 2,829,990 | +0.08(+1.64%) |
Aug 09, 2004 | 5.084 | 5.138 | 5.063 | 5.118 | 3,241,170 | +0.05(+0.98%) |
Aug 06, 2004 | 5.098 | 5.120 | 5.040 | 5.069 | 3,452,748 | -0.05(-0.97%) |
Aug 05, 2004 | 5.211 | 5.248 | 5.107 | 5.118 | 3,092,376 | -0.13(-2.52%) |
Aug 04, 2004 | 5.242 | 5.270 | 5.164 | 5.251 | 2,529,862 | -0.02(-0.39%) |
Aug 03, 2004 | 5.324 | 5.347 | 5.262 | 5.271 | 2,949,388 | -0.05(-0.86%) |
Aug 02, 2004 | 5.227 | 5.329 | 5.227 | 5.317 | 3,391,053 | +0.03(+0.52%) |
Jul 30, 2004 | 5.273 | 5.299 | 5.216 | 5.289 | 3,303,954 | -0.00(-0.05%) |
Jul 29, 2004 | 5.325 | 5.344 | 5.252 | 5.292 | 2,383,245 | -0.01(-0.23%) |
Jul 28, 2004 | 5.355 | 5.361 | 5.260 | 5.304 | 3,205,604 | -0.07(-1.36%) |
Jul 27, 2004 | 5.256 | 5.395 | 5.256 | 5.377 | 4,356,762 | +0.13(+2.39%) |
Jul 26, 2004 | 5.235 | 5.281 | 5.212 | 5.252 | 3,511,176 | +0.03(+0.55%) |
Jul 23, 2004 | 5.231 | 5.263 | 5.178 | 5.223 | 3,166,047 | -0.04(-0.68%) |
Jul 22, 2004 | 5.167 | 5.275 | 5.091 | 5.259 | 6,295,803 | -0.03(-0.57%) |
Jul 21, 2004 | 5.434 | 5.435 | 5.282 | 5.289 | 6,005,836 | -0.12(-2.19%) |
Jul 20, 2004 | 5.375 | 5.446 | 5.364 | 5.408 | 6,393,426 | +0.02(+0.41%) |
Jul 19, 2004 | 5.339 | 5.391 | 5.299 | 5.386 | 4,539,307 | +0.08(+1.53%) |
Jul 16, 2004 | 5.370 | 5.375 | 5.285 | 5.304 | 4,182,201 | -0.06(-1.03%) |
Jul 15, 2004 | 5.281 | 5.377 | 5.263 | 5.359 | 8,558,925 | +0.13(+2.50%) |
Jul 14, 2004 | 5.138 | 5.359 | 5.127 | 5.229 | 11,890,097 | +0.13(+2.54%) |
Jul 13, 2004 | 5.056 | 5.114 | 5.043 | 5.099 | 3,186,007 | +0.04(+0.84%) |
Jul 12, 2004 | 4.963 | 5.078 | 4.925 | 5.056 | 3,401,214 | +0.09(+1.89%) |
Jul 09, 2004 | 4.950 | 4.992 | 4.950 | 4.963 | 2,223,926 | +0.01(+0.25%) |
Jul 08, 2004 | 4.972 | 4.983 | 4.930 | 4.950 | 2,974,066 | -0.05(-0.94%) |
Jul 07, 2004 | 4.939 | 5.016 | 4.925 | 4.997 | 4,080,223 | +0.05(+1.09%) |
Jul 06, 2004 | 5.012 | 5.012 | 4.932 | 4.943 | 4,362,206 | -0.10(-2.02%) |
Jul 02, 2004 | 5.103 | 5.124 | 5.025 | 5.045 | 2,780,271 | -0.06(-1.13%) |
Jul 01, 2004 | 5.111 | 5.165 | 5.038 | 5.103 | 5,422,636 | -0.02(-0.48%) |
Jun 30, 2004 | 5.125 | 5.158 | 5.022 | 5.128 | 4,579,953 | -0.00(-0.03%) |
Jun 29, 2004 | 5.118 | 5.153 | 5.111 | 5.129 | 2,430,424 | +0.01(+0.11%) |
Jun 28, 2004 | 5.184 | 5.227 | 5.124 | 5.124 | 2,487,038 | -0.06(-1.14%) |
Jun 25, 2004 | 5.186 | 5.204 | 5.167 | 5.183 | 3,991,672 | -0.00(-0.08%) |
Jun 24, 2004 | 5.132 | 5.209 | 5.132 | 5.187 | 4,620,237 | +0.03(+0.64%) |
Jun 23, 2004 | 5.153 | 5.161 | 5.107 | 5.154 | 3,263,670 | -0.01(-0.11%) |
Jun 22, 2004 | 5.139 | 5.187 | 5.102 | 5.160 | 3,604,082 | +0.00(+0.05%) |
Jun 21, 2004 | 5.219 | 5.237 | 5.157 | 5.157 | 2,266,024 | -0.08(-1.50%) |
Jun 18, 2004 | 5.180 | 5.242 | 5.146 | 5.235 | 3,686,100 | +0.03(+0.58%) |
Jun 17, 2004 | 5.208 | 5.275 | 5.149 | 5.205 | 3,343,874 | +0.02(+0.32%) |
Jun 16, 2004 | 5.150 | 5.201 | 5.128 | 5.189 | 2,248,967 | +0.04(+0.75%) |
Jun 15, 2004 | 5.118 | 5.160 | 5.084 | 5.150 | 2,979,510 | +0.07(+1.36%) |
Jun 14, 2004 | 5.125 | 5.129 | 5.078 | 5.081 | 3,105,440 | -0.08(-1.52%) |
Jun 10, 2004 | 5.183 | 5.202 | 5.156 | 5.160 | 2,335,703 | -0.02(-0.48%) |
Jun 09, 2004 | 5.215 | 5.277 | 5.154 | 5.184 | 2,532,402 | -0.05(-1.00%) |
Jun 08, 2004 | 5.074 | 5.263 | 5.074 | 5.237 | 5,786,637 | +0.14(+2.70%) |
Jun 07, 2004 | 5.110 | 5.117 | 5.070 | 5.099 | 2,496,837 | -0.01(-0.16%) |
Jun 04, 2004 | 5.125 | 5.149 | 5.091 | 5.107 | 2,293,969 | +0.00(+0.08%) |
Jun 03, 2004 | 5.105 | 5.142 | 5.080 | 5.103 | 2,501,191 | -0.01(-0.19%) |
Jun 02, 2004 | 5.107 | 5.153 | 5.070 | 5.113 | 2,782,086 | +0.01(+0.11%) |