Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 2,289 | +0.00(+0.00%) |
Aug 30, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 5,151 | +0.05(+0.96%) |
Aug 27, 2004 | 5.451 | 5.460 | 5.390 | 5.451 | 7,440 | +0.02(+0.32%) |
Aug 26, 2004 | 5.433 | 5.460 | 5.407 | 5.433 | 1,144 | +0.03(+0.65%) |
Aug 25, 2004 | 5.398 | 5.398 | 5.398 | 5.398 | 228 | +0.00(+0.00%) |
Aug 24, 2004 | 5.398 | 5.398 | 5.398 | 5.398 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 5.416 | 5.486 | 5.337 | 5.398 | 14,195 | +0.11(+2.15%) |
Aug 20, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.372 | 5.372 | 5.241 | 5.285 | 3,892 | -0.13(-2.42%) |
Aug 18, 2004 | 5.390 | 5.530 | 5.337 | 5.416 | 5,838 | -0.10(-1.90%) |
Aug 17, 2004 | 5.241 | 5.678 | 5.241 | 5.521 | 14,309 | +0.10(+1.94%) |
Aug 16, 2004 | 5.678 | 5.678 | 5.372 | 5.416 | 5,036 | -0.27(-4.76%) |
Aug 13, 2004 | 5.679 | 5.688 | 5.678 | 5.687 | 801 | +0.26(+4.83%) |
Aug 12, 2004 | 5.678 | 5.678 | 5.285 | 5.425 | 9,501 | +0.14(+2.64%) |
Aug 11, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.241 | 5.285 | 5.241 | 5.285 | 3,205 | +0.00(+0.00%) |
Aug 09, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 572 | +0.00(+0.00%) |
Aug 06, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 1,144 | -0.03(-0.49%) |
Aug 05, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 5.198 | 5.311 | 5.171 | 5.311 | 2,404 | +0.00(+0.00%) |
Aug 03, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 137 | +0.01(+0.16%) |
Aug 02, 2004 | 5.171 | 5.302 | 5.067 | 5.302 | 3,090 | +0.10(+2.02%) |
Jul 30, 2004 | 5.217 | 5.285 | 5.198 | 5.198 | 4,006 | -0.04(-0.83%) |
Jul 29, 2004 | 5.259 | 5.259 | 5.198 | 5.241 | 4,121 | +0.04(+0.84%) |
Jul 28, 2004 | 5.241 | 5.241 | 5.198 | 5.198 | 3,548 | -0.04(-0.83%) |
Jul 27, 2004 | 5.241 | 5.320 | 5.215 | 5.241 | 24,955 | -0.03(-0.66%) |
Jul 26, 2004 | 5.119 | 5.276 | 5.049 | 5.276 | 1,144 | +0.04(+0.83%) |
Jul 23, 2004 | 5.233 | 5.241 | 5.154 | 5.233 | 7,212 | -0.01(-0.17%) |
Jul 22, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 228 | +0.01(+0.17%) |
Jul 21, 2004 | 5.285 | 5.285 | 5.233 | 5.233 | 3,548 | +0.04(+0.84%) |
Jul 20, 2004 | 5.241 | 5.241 | 5.023 | 5.189 | 13,851 | +0.00(+0.00%) |
Jul 19, 2004 | 5.180 | 5.240 | 5.180 | 5.189 | 9,730 | -0.05(-1.00%) |
Jul 16, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 114 | +0.00(+0.00%) |
Jul 15, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.154 | 5.276 | 5.154 | 5.241 | 3,777 | -0.09(-1.64%) |
Jul 13, 2004 | 5.329 | 5.329 | 5.329 | 5.329 | 1,373 | +0.17(+3.39%) |
Jul 12, 2004 | 5.154 | 5.154 | 5.154 | 5.154 | 2,175 | -0.09(-1.67%) |
Jul 09, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.241 | 5.250 | 5.232 | 5.241 | 8,585 | -0.04(-0.81%) |
Jul 07, 2004 | 5.634 | 5.634 | 5.233 | 5.284 | 15,568 | +0.01(+0.15%) |
Jul 06, 2004 | 5.241 | 5.276 | 5.154 | 5.276 | 3,205 | +0.01(+0.17%) |
Jul 02, 2004 | 5.241 | 5.294 | 5.233 | 5.267 | 6,067 | -0.05(-0.99%) |
Jul 01, 2004 | 5.241 | 5.503 | 5.119 | 5.320 | 23,582 | +0.08(+1.50%) |
Jun 30, 2004 | 5.171 | 5.634 | 5.171 | 5.241 | 12,935 | +0.13(+2.56%) |
Jun 29, 2004 | 5.180 | 5.180 | 5.110 | 5.110 | 5,838 | -0.14(-2.66%) |
Jun 28, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 5.241 | 5.276 | 5.076 | 5.250 | 24,841 | -0.01(-0.17%) |
Jun 24, 2004 | 5.171 | 5.267 | 5.171 | 5.259 | 3,319 | +0.10(+2.03%) |
Jun 23, 2004 | 5.163 | 5.180 | 5.154 | 5.154 | 3,434 | -0.05(-0.99%) |
Jun 22, 2004 | 5.205 | 5.205 | 5.205 | 5.205 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 5.284 | 5.284 | 5.180 | 5.205 | 1,717 | -0.06(-1.18%) |
Jun 18, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 3,434 | +0.00(+0.00%) |
Jun 15, 2004 | 5.276 | 5.276 | 5.267 | 5.267 | 3,434 | +0.22(+4.33%) |
Jun 14, 2004 | 5.049 | 5.049 | 5.049 | 5.049 | 572 | -0.02(-0.34%) |
Jun 10, 2004 | 5.119 | 5.154 | 5.067 | 5.067 | 17,514 | -0.04(-0.85%) |
Jun 09, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 228 | -0.00(-0.02%) |
Jun 08, 2004 | 5.111 | 5.111 | 5.111 | 5.111 | 114 | +0.00(+0.02%) |
Jun 07, 2004 | 5.285 | 5.285 | 5.110 | 5.110 | 3,319 | -0.04(-0.85%) |
Jun 04, 2004 | 5.137 | 5.241 | 5.137 | 5.154 | 4,006 | -0.06(-1.17%) |
Jun 03, 2004 | 5.110 | 5.215 | 5.110 | 5.215 | 3,205 | +0.06(+1.19%) |
Jun 02, 2004 | 5.067 | 5.241 | 5.067 | 5.154 | 3,777 | +0.09(+1.72%) |