Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.663 | 5.838 | 5.624 | 5.838 | 106,885 | +0.18(+3.12%) |
Aug 30, 2004 | 5.628 | 5.678 | 5.539 | 5.661 | 74,152 | +0.01(+0.24%) |
Aug 27, 2004 | 5.494 | 5.660 | 5.494 | 5.648 | 34,069 | +0.16(+2.89%) |
Aug 26, 2004 | 5.576 | 5.628 | 5.489 | 5.489 | 29,059 | -0.09(-1.56%) |
Aug 25, 2004 | 5.322 | 5.712 | 5.322 | 5.576 | 127,594 | +0.26(+4.93%) |
Aug 24, 2004 | 5.295 | 5.351 | 5.256 | 5.314 | 120,914 | +0.03(+0.51%) |
Aug 23, 2004 | 5.539 | 5.539 | 5.286 | 5.287 | 286,253 | -0.25(-4.44%) |
Aug 20, 2004 | 5.458 | 5.539 | 5.434 | 5.533 | 36,073 | +0.08(+1.40%) |
Aug 19, 2004 | 5.524 | 5.546 | 5.456 | 5.456 | 36,742 | -0.08(-1.46%) |
Aug 18, 2004 | 5.414 | 5.537 | 5.414 | 5.537 | 58,119 | +0.12(+2.13%) |
Aug 17, 2004 | 5.393 | 5.479 | 5.389 | 5.422 | 25,051 | +0.04(+0.67%) |
Aug 16, 2004 | 5.299 | 5.419 | 5.290 | 5.386 | 44,424 | +0.10(+1.84%) |
Aug 13, 2004 | 5.359 | 5.359 | 5.215 | 5.289 | 70,143 | -0.06(-1.06%) |
Aug 12, 2004 | 5.390 | 5.399 | 5.323 | 5.346 | 89,850 | -0.05(-1.00%) |
Aug 11, 2004 | 5.329 | 5.417 | 5.314 | 5.399 | 55,113 | +0.06(+1.18%) |
Aug 10, 2004 | 5.260 | 5.353 | 5.253 | 5.337 | 62,127 | +0.09(+1.74%) |
Aug 09, 2004 | 5.277 | 5.305 | 5.199 | 5.245 | 76,490 | -0.02(-0.45%) |
Aug 06, 2004 | 5.498 | 5.503 | 5.269 | 5.269 | 76,824 | -0.25(-4.61%) |
Aug 05, 2004 | 5.594 | 5.612 | 5.504 | 5.524 | 184,712 | -0.08(-1.39%) |
Aug 04, 2004 | 5.634 | 5.636 | 5.546 | 5.601 | 58,453 | -0.06(-0.98%) |
Aug 03, 2004 | 5.660 | 5.666 | 5.613 | 5.657 | 58,787 | -0.00(-0.05%) |
Aug 02, 2004 | 5.548 | 5.684 | 5.548 | 5.660 | 82,836 | +0.10(+1.75%) |
Jul 30, 2004 | 5.681 | 5.696 | 5.561 | 5.563 | 41,418 | -0.10(-1.80%) |
Jul 29, 2004 | 5.657 | 5.666 | 5.598 | 5.664 | 52,106 | +0.02(+0.40%) |
Jul 28, 2004 | 5.613 | 5.658 | 5.509 | 5.642 | 71,479 | +0.03(+0.51%) |
Jul 27, 2004 | 5.449 | 5.618 | 5.420 | 5.613 | 86,844 | +0.15(+2.82%) |
Jul 26, 2004 | 5.666 | 5.666 | 5.419 | 5.459 | 111,228 | -0.19(-3.42%) |
Jul 23, 2004 | 5.703 | 5.703 | 5.509 | 5.652 | 115,904 | -0.06(-1.05%) |
Jul 22, 2004 | 5.898 | 5.898 | 5.688 | 5.712 | 107,887 | -0.20(-3.42%) |
Jul 21, 2004 | 5.965 | 6.070 | 5.902 | 5.914 | 102,543 | -0.07(-1.10%) |
Jul 20, 2004 | 5.980 | 5.980 | 5.905 | 5.980 | 98,869 | -0.03(-0.52%) |
Jul 19, 2004 | 5.980 | 6.048 | 5.950 | 6.012 | 56,449 | +0.01(+0.25%) |
Jul 16, 2004 | 5.952 | 6.078 | 5.917 | 5.997 | 71,813 | +0.04(+0.75%) |
Jul 15, 2004 | 5.935 | 6.003 | 5.860 | 5.952 | 157,990 | +0.01(+0.15%) |
Jul 14, 2004 | 5.890 | 5.988 | 5.831 | 5.943 | 102,543 | +0.03(+0.51%) |
Jul 13, 2004 | 5.958 | 5.985 | 5.913 | 5.913 | 57,117 | -0.06(-1.00%) |
Jul 12, 2004 | 5.950 | 5.995 | 5.931 | 5.973 | 86,510 | +0.01(+0.25%) |
Jul 09, 2004 | 5.943 | 5.980 | 5.920 | 5.958 | 80,498 | +0.01(+0.25%) |
Jul 08, 2004 | 6.055 | 6.091 | 5.943 | 5.943 | 124,254 | -0.18(-2.93%) |
Jul 07, 2004 | 6.063 | 6.161 | 6.063 | 6.122 | 99,871 | -0.05(-0.85%) |
Jul 06, 2004 | 6.212 | 6.265 | 6.095 | 6.175 | 129,599 | -0.13(-2.07%) |
Jul 02, 2004 | 6.339 | 6.387 | 6.287 | 6.305 | 96,197 | -0.01(-0.19%) |
Jul 01, 2004 | 6.332 | 6.428 | 6.301 | 6.317 | 155,652 | -0.01(-0.12%) |
Jun 30, 2004 | 6.287 | 6.354 | 6.247 | 6.324 | 265,210 | +0.06(+0.91%) |
Jun 29, 2004 | 6.160 | 6.274 | 6.152 | 6.268 | 227,132 | +0.09(+1.50%) |
Jun 28, 2004 | 6.018 | 6.209 | 6.018 | 6.175 | 216,777 | +0.19(+3.10%) |
Jun 25, 2004 | 6.154 | 6.155 | 5.988 | 5.989 | 296,942 | -0.18(-2.91%) |
Jun 24, 2004 | 6.182 | 6.227 | 6.122 | 6.169 | 171,685 | +0.02(+0.39%) |
Jun 23, 2004 | 5.971 | 6.160 | 5.911 | 6.145 | 188,720 | +0.19(+3.27%) |
Jun 22, 2004 | 5.944 | 5.973 | 5.880 | 5.950 | 125,924 | -0.03(-0.53%) |
Jun 21, 2004 | 6.092 | 6.101 | 5.940 | 5.982 | 142,291 | -0.08(-1.33%) |
Jun 18, 2004 | 6.137 | 6.167 | 5.913 | 6.063 | 271,556 | +0.04(+0.60%) |
Jun 17, 2004 | 5.838 | 6.027 | 5.823 | 6.027 | 201,413 | +0.21(+3.68%) |
Jun 16, 2004 | 5.816 | 5.883 | 5.808 | 5.813 | 207,759 | -0.02(-0.31%) |
Jun 15, 2004 | 5.741 | 5.916 | 5.741 | 5.831 | 194,732 | +0.11(+1.96%) |
Jun 14, 2004 | 5.763 | 5.814 | 5.657 | 5.718 | 296,274 | -0.12(-2.05%) |
Jun 10, 2004 | 5.771 | 5.986 | 5.727 | 5.838 | 261,536 | +0.07(+1.17%) |
Jun 09, 2004 | 5.820 | 5.980 | 5.763 | 5.771 | 178,699 | -0.06(-1.10%) |
Jun 08, 2004 | 5.769 | 5.838 | 5.748 | 5.835 | 188,386 | +0.06(+0.98%) |
Jun 07, 2004 | 5.554 | 5.793 | 5.554 | 5.778 | 282,579 | +0.33(+6.04%) |
Jun 04, 2004 | 5.359 | 5.503 | 5.359 | 5.449 | 150,976 | +0.13(+2.39%) |
Jun 03, 2004 | 5.387 | 5.387 | 5.224 | 5.322 | 156,320 | -0.07(-1.22%) |
Jun 02, 2004 | 5.389 | 5.389 | 5.344 | 5.387 | 29,727 | +0.05(+0.98%) |