Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.358 | 5.421 | 5.327 | 5.421 | 2,993,294 | +0.07(+1.30%) |
Aug 30, 2004 | 5.372 | 5.394 | 5.335 | 5.352 | 2,963,995 | -0.02(-0.38%) |
Aug 27, 2004 | 5.406 | 5.442 | 5.364 | 5.372 | 2,580,540 | -0.05(-1.01%) |
Aug 26, 2004 | 5.390 | 5.438 | 5.365 | 5.427 | 2,712,753 | +0.03(+0.48%) |
Aug 25, 2004 | 5.361 | 5.440 | 5.319 | 5.401 | 4,132,672 | +0.04(+0.74%) |
Aug 24, 2004 | 5.324 | 5.384 | 5.324 | 5.361 | 3,400,921 | +0.06(+1.21%) |
Aug 23, 2004 | 5.327 | 5.361 | 5.271 | 5.297 | 1,859,409 | -0.03(-0.56%) |
Aug 20, 2004 | 5.232 | 5.328 | 5.215 | 5.327 | 1,987,594 | +0.09(+1.72%) |
Aug 19, 2004 | 5.226 | 5.245 | 5.197 | 5.237 | 3,022,960 | -0.01(-0.26%) |
Aug 18, 2004 | 5.173 | 5.260 | 5.161 | 5.251 | 4,276,239 | +0.08(+1.53%) |
Aug 17, 2004 | 5.085 | 5.222 | 5.059 | 5.171 | 2,589,329 | +0.07(+1.31%) |
Aug 16, 2004 | 5.113 | 5.144 | 5.080 | 5.105 | 3,003,915 | -0.01(-0.16%) |
Aug 13, 2004 | 5.059 | 5.128 | 5.059 | 5.113 | 4,016,208 | +0.05(+1.05%) |
Aug 12, 2004 | 5.096 | 5.106 | 4.975 | 5.059 | 4,442,513 | -0.01(-0.16%) |
Aug 11, 2004 | 5.117 | 5.117 | 5.047 | 5.068 | 2,843,867 | -0.09(-1.69%) |
Aug 10, 2004 | 5.072 | 5.155 | 5.051 | 5.155 | 2,855,953 | +0.08(+1.64%) |
Aug 09, 2004 | 5.038 | 5.091 | 5.017 | 5.072 | 3,270,905 | +0.05(+0.98%) |
Aug 06, 2004 | 5.051 | 5.073 | 4.994 | 5.023 | 3,484,424 | -0.05(-0.97%) |
Aug 05, 2004 | 5.163 | 5.200 | 5.061 | 5.072 | 3,120,746 | -0.13(-2.52%) |
Aug 04, 2004 | 5.195 | 5.222 | 5.117 | 5.203 | 2,553,071 | -0.02(-0.39%) |
Aug 03, 2004 | 5.275 | 5.298 | 5.214 | 5.223 | 2,976,447 | -0.05(-0.86%) |
Aug 02, 2004 | 5.180 | 5.281 | 5.180 | 5.268 | 3,422,163 | +0.03(+0.52%) |
Jul 30, 2004 | 5.225 | 5.251 | 5.169 | 5.241 | 3,334,265 | -0.00(-0.05%) |
Jul 29, 2004 | 5.277 | 5.296 | 5.204 | 5.244 | 2,405,110 | -0.01(-0.23%) |
Jul 28, 2004 | 5.307 | 5.312 | 5.212 | 5.256 | 3,235,014 | -0.07(-1.36%) |
Jul 27, 2004 | 5.208 | 5.346 | 5.208 | 5.328 | 4,396,733 | +0.12(+2.39%) |
Jul 26, 2004 | 5.188 | 5.233 | 5.165 | 5.204 | 3,543,389 | +0.03(+0.55%) |
Jul 23, 2004 | 5.184 | 5.215 | 5.130 | 5.176 | 3,195,093 | -0.04(-0.68%) |
Jul 22, 2004 | 5.120 | 5.227 | 5.044 | 5.211 | 6,353,563 | -0.03(-0.57%) |
Jul 21, 2004 | 5.384 | 5.386 | 5.234 | 5.241 | 6,060,936 | -0.12(-2.19%) |
Jul 20, 2004 | 5.326 | 5.397 | 5.315 | 5.358 | 6,452,082 | +0.02(+0.41%) |
Jul 19, 2004 | 5.290 | 5.342 | 5.251 | 5.337 | 4,580,953 | +0.08(+1.53%) |
Jul 16, 2004 | 5.322 | 5.326 | 5.237 | 5.256 | 4,220,571 | -0.05(-1.03%) |
Jul 15, 2004 | 5.233 | 5.328 | 5.215 | 5.311 | 8,637,447 | +0.13(+2.50%) |
Jul 14, 2004 | 5.091 | 5.311 | 5.080 | 5.181 | 11,999,181 | +0.13(+2.54%) |
Jul 13, 2004 | 5.010 | 5.068 | 4.997 | 5.053 | 3,215,237 | +0.04(+0.84%) |
Jul 12, 2004 | 4.918 | 5.032 | 4.881 | 5.010 | 3,432,418 | +0.09(+1.89%) |
Jul 09, 2004 | 4.905 | 4.946 | 4.905 | 4.918 | 2,244,330 | +0.01(+0.25%) |
Jul 08, 2004 | 4.927 | 4.938 | 4.885 | 4.905 | 3,001,351 | -0.05(-0.94%) |
Jul 07, 2004 | 4.894 | 4.971 | 4.881 | 4.952 | 4,117,657 | +0.05(+1.09%) |
Jul 06, 2004 | 4.967 | 4.967 | 4.887 | 4.898 | 4,402,227 | -0.10(-2.02%) |
Jul 02, 2004 | 5.057 | 5.077 | 4.979 | 4.999 | 2,805,778 | -0.06(-1.13%) |
Jul 01, 2004 | 5.065 | 5.118 | 4.993 | 5.057 | 5,472,385 | -0.02(-0.48%) |
Jun 30, 2004 | 5.079 | 5.111 | 4.976 | 5.081 | 4,621,972 | -0.00(-0.03%) |
Jun 29, 2004 | 5.072 | 5.106 | 5.065 | 5.083 | 2,452,721 | +0.01(+0.11%) |
Jun 28, 2004 | 5.137 | 5.180 | 5.077 | 5.077 | 2,509,855 | -0.06(-1.14%) |
Jun 25, 2004 | 5.139 | 5.156 | 5.120 | 5.136 | 4,028,294 | -0.00(-0.08%) |
Jun 24, 2004 | 5.085 | 5.162 | 5.085 | 5.140 | 4,662,625 | +0.03(+0.64%) |
Jun 23, 2004 | 5.106 | 5.114 | 5.061 | 5.107 | 3,293,612 | -0.01(-0.11%) |
Jun 22, 2004 | 5.092 | 5.140 | 5.055 | 5.113 | 3,637,147 | +0.00(+0.05%) |
Jun 21, 2004 | 5.171 | 5.189 | 5.110 | 5.110 | 2,286,814 | -0.08(-1.50%) |
Jun 18, 2004 | 5.133 | 5.195 | 5.099 | 5.188 | 3,719,918 | +0.03(+0.58%) |
Jun 17, 2004 | 5.161 | 5.227 | 5.102 | 5.158 | 3,374,552 | +0.02(+0.32%) |
Jun 16, 2004 | 5.103 | 5.154 | 5.081 | 5.141 | 2,269,600 | +0.04(+0.75%) |
Jun 15, 2004 | 5.072 | 5.113 | 5.038 | 5.103 | 3,006,845 | +0.07(+1.36%) |
Jun 14, 2004 | 5.079 | 5.083 | 5.032 | 5.035 | 3,133,931 | -0.08(-1.52%) |
Jun 10, 2004 | 5.136 | 5.155 | 5.109 | 5.113 | 2,357,132 | -0.02(-0.48%) |
Jun 09, 2004 | 5.167 | 5.229 | 5.107 | 5.137 | 2,555,635 | -0.05(-1.00%) |
Jun 08, 2004 | 5.028 | 5.215 | 5.028 | 5.189 | 5,839,726 | +0.14(+2.70%) |
Jun 07, 2004 | 5.064 | 5.070 | 5.024 | 5.053 | 2,519,743 | -0.01(-0.16%) |
Jun 04, 2004 | 5.079 | 5.102 | 5.044 | 5.061 | 2,315,014 | +0.00(+0.08%) |
Jun 03, 2004 | 5.058 | 5.095 | 5.034 | 5.057 | 2,524,138 | -0.01(-0.19%) |
Jun 02, 2004 | 5.061 | 5.106 | 5.024 | 5.066 | 2,807,610 | +0.01(+0.11%) |