Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.814 | 5.960 | 5.764 | 5.948 | 19,995 | +0.13(+2.21%) |
Aug 30, 2004 | 5.825 | 5.825 | 5.820 | 5.820 | 5,355 | -0.09(-1.52%) |
Aug 27, 2004 | 5.979 | 5.979 | 5.898 | 5.909 | 4,641 | +0.07(+1.15%) |
Aug 26, 2004 | 5.951 | 5.963 | 5.842 | 5.842 | 24,637 | -0.07(-1.14%) |
Aug 25, 2004 | 5.909 | 5.910 | 5.909 | 5.909 | 5,355 | +0.01(+0.10%) |
Aug 24, 2004 | 5.903 | 5.903 | 5.903 | 5.903 | 357 | +0.09(+1.58%) |
Aug 23, 2004 | 5.881 | 5.890 | 5.812 | 5.812 | 6,784 | +0.06(+0.98%) |
Aug 20, 2004 | 5.755 | 5.755 | 5.755 | 5.755 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.741 | 5.755 | 5.741 | 5.755 | 2,499 | +0.08(+1.43%) |
Aug 18, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 357 | -0.11(-1.84%) |
Aug 16, 2004 | 5.803 | 5.803 | 5.713 | 5.780 | 3,927 | +0.04(+0.68%) |
Aug 13, 2004 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 5.814 | 5.814 | 5.741 | 5.741 | 2,142 | -0.14(-2.38%) |
Aug 06, 2004 | 6.077 | 6.077 | 5.881 | 5.881 | 4,284 | -0.23(-3.71%) |
Aug 05, 2004 | 6.254 | 6.254 | 6.108 | 6.108 | 4,998 | -0.28(-4.43%) |
Aug 04, 2004 | 6.391 | 6.391 | 6.391 | 6.391 | 357 | +0.00(+0.00%) |
Aug 03, 2004 | 6.391 | 6.391 | 6.391 | 6.391 | 1,463 | -0.01(-0.09%) |
Aug 02, 2004 | 6.301 | 6.509 | 6.301 | 6.397 | 7,141 | +0.10(+1.51%) |
Jul 30, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.307 | 6.307 | 6.301 | 6.301 | 7,141 | +0.00(+0.00%) |
Jul 27, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.436 | 6.441 | 6.301 | 6.301 | 2,142 | +0.00(+0.00%) |
Jul 23, 2004 | 6.301 | 6.302 | 6.301 | 6.301 | 3,213 | -0.02(-0.35%) |
Jul 22, 2004 | 6.302 | 6.324 | 6.301 | 6.324 | 3,213 | -0.05(-0.83%) |
Jul 21, 2004 | 6.430 | 6.497 | 6.301 | 6.377 | 40,348 | -0.10(-1.47%) |
Jul 20, 2004 | 6.492 | 6.492 | 6.472 | 6.472 | 2,142 | -0.02(-0.26%) |
Jul 19, 2004 | 6.565 | 6.565 | 6.464 | 6.489 | 7,141 | -0.27(-4.06%) |
Jul 16, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.761 | 6.783 | 6.761 | 6.783 | 2,499 | +0.02(+0.29%) |
Jul 14, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.719 | 6.763 | 6.719 | 6.763 | 4,284 | +0.18(+2.77%) |
Jul 06, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.651 | 6.651 | 6.581 | 6.581 | 2,856 | +0.00(+0.00%) |
Jun 29, 2004 | 6.539 | 6.581 | 6.539 | 6.581 | 5,355 | +0.08(+1.25%) |
Jun 28, 2004 | 6.500 | 6.500 | 6.500 | 6.500 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.581 | 6.581 | 6.579 | 6.581 | 1,785 | -0.14(-2.08%) |
Jun 24, 2004 | 6.716 | 6.721 | 6.716 | 6.721 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.932 | 6.932 | 6.716 | 6.716 | 1,428 | +0.00(+0.04%) |
Jun 22, 2004 | 6.719 | 6.719 | 6.713 | 6.713 | 714 | -0.01(-0.12%) |
Jun 21, 2004 | 6.693 | 6.721 | 6.693 | 6.721 | 2,499 | +0.01(+0.13%) |
Jun 18, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 6,177 | +0.00(+0.00%) |
Jun 15, 2004 | 6.786 | 6.786 | 6.637 | 6.713 | 6,070 | -0.08(-1.12%) |
Jun 14, 2004 | 6.159 | 6.931 | 6.153 | 6.789 | 11,783 | +0.21(+3.15%) |
Jun 10, 2004 | 6.570 | 6.584 | 6.293 | 6.581 | 5,713 | +0.30(+4.72%) |
Jun 09, 2004 | 6.593 | 6.595 | 6.285 | 6.285 | 2,856 | -0.24(-3.73%) |
Jun 08, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.377 | 6.528 | 6.377 | 6.528 | 1,071 | +0.24(+3.88%) |
Jun 02, 2004 | 6.276 | 6.329 | 6.276 | 6.285 | 1,428 | +0.01(+0.18%) |