Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.190 | 5.230 | 5.087 | 5.150 | 101,830 | -0.03(-0.55%) |
Aug 30, 2004 | 5.190 | 5.258 | 5.178 | 5.178 | 105,329 | -0.11(-2.05%) |
Aug 27, 2004 | 5.190 | 5.372 | 5.190 | 5.287 | 94,831 | +0.09(+1.65%) |
Aug 26, 2004 | 5.201 | 5.201 | 5.167 | 5.201 | 88,008 | +0.02(+0.33%) |
Aug 25, 2004 | 5.115 | 5.247 | 5.041 | 5.184 | 82,234 | +0.10(+1.91%) |
Aug 24, 2004 | 5.087 | 5.144 | 5.041 | 5.087 | 61,763 | +0.05(+1.02%) |
Aug 23, 2004 | 5.007 | 5.144 | 4.995 | 5.035 | 97,456 | +0.05(+1.03%) |
Aug 20, 2004 | 4.892 | 5.052 | 4.892 | 4.984 | 90,457 | -0.01(-0.11%) |
Aug 19, 2004 | 5.092 | 5.115 | 4.972 | 4.990 | 68,761 | -0.09(-1.80%) |
Aug 18, 2004 | 4.847 | 5.110 | 4.841 | 5.081 | 115,652 | +0.21(+4.34%) |
Aug 17, 2004 | 4.944 | 4.967 | 4.772 | 4.870 | 198,761 | +0.01(+0.24%) |
Aug 16, 2004 | 4.864 | 4.961 | 4.812 | 4.858 | 136,298 | +0.03(+0.59%) |
Aug 13, 2004 | 4.852 | 4.881 | 4.801 | 4.830 | 52,664 | -0.01(-0.12%) |
Aug 12, 2004 | 4.915 | 4.944 | 4.772 | 4.835 | 106,029 | -0.02(-0.47%) |
Aug 11, 2004 | 4.887 | 4.915 | 4.784 | 4.858 | 184,064 | -0.03(-0.58%) |
Aug 10, 2004 | 4.944 | 4.990 | 4.807 | 4.887 | 148,721 | +0.05(+0.94%) |
Aug 09, 2004 | 4.801 | 4.944 | 4.744 | 4.841 | 215,033 | +0.10(+2.05%) |
Aug 06, 2004 | 4.870 | 4.904 | 4.738 | 4.744 | 214,858 | -0.13(-2.58%) |
Aug 05, 2004 | 5.001 | 5.001 | 4.767 | 4.870 | 299,192 | -0.11(-2.18%) |
Aug 04, 2004 | 5.041 | 5.075 | 4.892 | 4.978 | 425,692 | +0.01(+0.11%) |
Aug 03, 2004 | 5.361 | 5.378 | 4.864 | 4.972 | 480,807 | -0.42(-7.74%) |
Aug 02, 2004 | 5.773 | 5.790 | 5.115 | 5.390 | 412,395 | -0.56(-9.41%) |
Jul 30, 2004 | 6.144 | 6.144 | 5.498 | 5.950 | 314,064 | -0.25(-4.06%) |
Jul 29, 2004 | 6.201 | 6.201 | 6.115 | 6.201 | 113,553 | -0.03(-0.46%) |
Jul 28, 2004 | 6.138 | 6.316 | 6.115 | 6.230 | 101,305 | -0.08(-1.27%) |
Jul 27, 2004 | 6.115 | 6.316 | 6.115 | 6.310 | 65,437 | +0.17(+2.70%) |
Jul 26, 2004 | 6.235 | 6.373 | 6.093 | 6.144 | 119,501 | -0.06(-1.01%) |
Jul 23, 2004 | 6.287 | 6.401 | 6.207 | 6.207 | 64,212 | -0.03(-0.55%) |
Jul 22, 2004 | 6.184 | 6.373 | 6.184 | 6.241 | 100,955 | +0.06(+0.92%) |
Jul 21, 2004 | 6.533 | 6.533 | 6.178 | 6.184 | 128,425 | -0.32(-4.92%) |
Jul 20, 2004 | 6.281 | 6.527 | 6.178 | 6.504 | 86,608 | +0.24(+3.83%) |
Jul 19, 2004 | 6.458 | 6.573 | 6.195 | 6.264 | 175,141 | -0.08(-1.26%) |
Jul 16, 2004 | 6.487 | 6.618 | 6.298 | 6.344 | 114,952 | -0.09(-1.33%) |
Jul 15, 2004 | 6.476 | 6.567 | 6.430 | 6.430 | 53,364 | +0.01(+0.18%) |
Jul 14, 2004 | 6.533 | 6.618 | 6.413 | 6.418 | 84,158 | -0.07(-1.06%) |
Jul 13, 2004 | 6.573 | 6.596 | 6.447 | 6.487 | 67,012 | -0.03(-0.44%) |
Jul 12, 2004 | 6.636 | 6.653 | 6.418 | 6.516 | 81,884 | +0.00(+0.00%) |
Jul 09, 2004 | 6.384 | 6.630 | 6.384 | 6.516 | 74,010 | +0.22(+3.45%) |
Jul 08, 2004 | 6.487 | 6.676 | 6.298 | 6.298 | 151,170 | -0.21(-3.25%) |
Jul 07, 2004 | 6.630 | 6.704 | 6.464 | 6.510 | 124,750 | -0.06(-0.96%) |
Jul 06, 2004 | 6.801 | 6.801 | 6.567 | 6.573 | 135,948 | -0.19(-2.87%) |
Jul 02, 2004 | 6.830 | 6.853 | 6.698 | 6.767 | 78,559 | -0.02(-0.34%) |
Jul 01, 2004 | 6.870 | 6.973 | 6.784 | 6.790 | 95,356 | -0.13(-1.90%) |
Jun 30, 2004 | 7.024 | 7.024 | 6.904 | 6.921 | 122,126 | -0.09(-1.22%) |
Jun 29, 2004 | 6.967 | 7.030 | 6.910 | 7.007 | 138,398 | +0.08(+1.16%) |
Jun 28, 2004 | 6.973 | 6.973 | 6.858 | 6.927 | 82,934 | -0.05(-0.66%) |
Jun 25, 2004 | 6.807 | 6.973 | 6.721 | 6.973 | 170,592 | +0.21(+3.13%) |
Jun 24, 2004 | 6.847 | 6.927 | 6.750 | 6.761 | 44,441 | -0.09(-1.25%) |
Jun 23, 2004 | 6.773 | 6.847 | 6.647 | 6.847 | 76,985 | +0.13(+1.96%) |
Jun 22, 2004 | 6.687 | 6.796 | 6.630 | 6.716 | 63,862 | +0.03(+0.43%) |
Jun 21, 2004 | 6.801 | 6.818 | 6.687 | 6.687 | 86,258 | -0.11(-1.68%) |
Jun 18, 2004 | 6.710 | 6.801 | 6.601 | 6.801 | 250,026 | +0.09(+1.36%) |
Jun 17, 2004 | 6.687 | 6.750 | 6.578 | 6.710 | 121,251 | +0.02(+0.34%) |
Jun 16, 2004 | 6.961 | 6.961 | 6.681 | 6.687 | 97,281 | -0.24(-3.47%) |
Jun 15, 2004 | 6.813 | 6.927 | 6.767 | 6.927 | 93,257 | +0.26(+3.86%) |
Jun 14, 2004 | 6.858 | 6.858 | 6.636 | 6.670 | 120,726 | -0.16(-2.34%) |
Jun 10, 2004 | 6.813 | 6.864 | 6.744 | 6.830 | 121,251 | +0.10(+1.53%) |
Jun 09, 2004 | 6.830 | 6.904 | 6.716 | 6.727 | 47,065 | -0.14(-2.08%) |
Jun 08, 2004 | 6.858 | 6.927 | 6.716 | 6.870 | 83,633 | +0.01(+0.17%) |
Jun 07, 2004 | 6.744 | 6.944 | 6.716 | 6.858 | 119,152 | +0.17(+2.56%) |
Jun 04, 2004 | 6.790 | 6.830 | 6.681 | 6.687 | 76,635 | +0.06(+0.86%) |
Jun 03, 2004 | 6.858 | 6.858 | 6.630 | 6.630 | 75,235 | -0.17(-2.52%) |
Jun 02, 2004 | 6.744 | 6.801 | 6.647 | 6.801 | 97,981 | +0.09(+1.36%) |