Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.250 | 6.450 | 6.250 | 6.450 | 10,900 | +0.25(+4.03%) |
Aug 30, 2004 | 6.000 | 6.240 | 5.901 | 6.200 | 13,900 | +0.29(+4.91%) |
Aug 27, 2004 | 5.810 | 5.980 | 5.810 | 5.910 | 6,500 | -0.03(-0.51%) |
Aug 26, 2004 | 5.700 | 6.000 | 5.150 | 5.940 | 36,300 | +0.23(+4.03%) |
Aug 25, 2004 | 5.649 | 6.000 | 5.600 | 5.710 | 67,800 | +0.11(+1.96%) |
Aug 24, 2004 | 5.700 | 5.700 | 5.400 | 5.600 | 2,200 | -0.10(-1.75%) |
Aug 23, 2004 | 5.699 | 5.700 | 5.300 | 5.700 | 3,300 | +0.00(+0.00%) |
Aug 20, 2004 | 5.500 | 5.730 | 5.000 | 5.700 | 1,004,904 | +0.10(+1.79%) |
Aug 19, 2004 | 5.700 | 5.700 | 5.451 | 5.600 | 2,200 | -0.10(-1.75%) |
Aug 18, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 900 | +0.00(+0.00%) |
Aug 17, 2004 | 5.300 | 5.750 | 5.270 | 5.700 | 9,800 | +0.42(+7.95%) |
Aug 16, 2004 | 5.160 | 5.470 | 5.140 | 5.280 | 3,600 | -0.17(-3.03%) |
Aug 13, 2004 | 5.350 | 5.445 | 5.140 | 5.445 | 1,900 | -0.02(-0.46%) |
Aug 12, 2004 | 5.400 | 5.470 | 5.400 | 5.470 | 400 | +0.35(+6.84%) |
Aug 11, 2004 | 5.130 | 5.380 | 5.120 | 5.120 | 700 | -0.34(-6.23%) |
Aug 10, 2004 | 5.200 | 5.460 | 5.100 | 5.460 | 4,500 | +0.31(+6.02%) |
Aug 09, 2004 | 5.070 | 5.301 | 5.060 | 5.150 | 3,800 | -0.24(-4.45%) |
Aug 06, 2004 | 5.230 | 5.390 | 4.950 | 5.390 | 9,700 | +0.16(+3.06%) |
Aug 05, 2004 | 5.800 | 5.800 | 5.200 | 5.230 | 15,600 | -0.62(-10.60%) |
Aug 04, 2004 | 5.960 | 6.020 | 5.750 | 5.850 | 17,500 | -0.11(-1.85%) |
Aug 03, 2004 | 6.330 | 6.480 | 5.900 | 5.960 | 10,500 | -0.29(-4.64%) |
Aug 02, 2004 | 6.000 | 6.250 | 6.000 | 6.250 | 700 | +0.03(+0.48%) |
Jul 30, 2004 | 6.151 | 6.340 | 6.100 | 6.220 | 23,200 | -0.07(-1.11%) |
Jul 29, 2004 | 6.080 | 6.300 | 5.980 | 6.290 | 10,100 | +0.00(+0.00%) |
Jul 28, 2004 | 6.150 | 6.300 | 6.150 | 6.290 | 33,400 | -0.01(-0.16%) |
Jul 27, 2004 | 6.290 | 6.300 | 6.110 | 6.300 | 32,100 | +0.19(+3.11%) |
Jul 26, 2004 | 5.970 | 6.400 | 5.970 | 6.110 | 8,800 | -0.06(-0.97%) |
Jul 23, 2004 | 6.300 | 6.300 | 6.020 | 6.170 | 1,500 | -0.13(-2.06%) |
Jul 22, 2004 | 6.200 | 6.300 | 6.000 | 6.300 | 33,700 | +0.29(+4.83%) |
Jul 21, 2004 | 6.020 | 6.301 | 6.000 | 6.010 | 19,500 | -0.19(-3.06%) |
Jul 20, 2004 | 6.030 | 6.200 | 6.000 | 6.200 | 2,200 | +0.17(+2.82%) |
Jul 19, 2004 | 6.050 | 6.300 | 6.000 | 6.030 | 5,400 | -0.27(-4.29%) |
Jul 16, 2004 | 6.350 | 6.350 | 6.050 | 6.300 | 900 | +0.10(+1.61%) |
Jul 15, 2004 | 6.150 | 6.350 | 6.000 | 6.200 | 6,700 | +0.05(+0.81%) |
Jul 14, 2004 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | -0.15(-2.40%) |
Jul 13, 2004 | 6.300 | 6.400 | 6.060 | 6.301 | 6,000 | -0.08(-1.24%) |
Jul 12, 2004 | 6.250 | 6.500 | 6.250 | 6.380 | 6,900 | +0.38(+6.33%) |
Jul 09, 2004 | 6.010 | 6.010 | 6.000 | 6.000 | 2,500 | -0.07(-1.15%) |
Jul 08, 2004 | 6.300 | 6.300 | 6.000 | 6.070 | 2,300 | -0.01(-0.16%) |
Jul 07, 2004 | 6.170 | 6.170 | 6.070 | 6.080 | 1,800 | -0.07(-1.14%) |
Jul 06, 2004 | 6.151 | 6.249 | 6.150 | 6.150 | 2,500 | -0.15(-2.38%) |
Jul 02, 2004 | 6.350 | 6.350 | 6.130 | 6.300 | 1,600 | +0.00(+0.00%) |
Jul 01, 2004 | 6.320 | 6.390 | 6.250 | 6.300 | 3,100 | +0.10(+1.61%) |
Jun 30, 2004 | 6.270 | 6.270 | 6.130 | 6.200 | 3,400 | -0.07(-1.12%) |
Jun 29, 2004 | 6.398 | 6.499 | 6.180 | 6.270 | 13,400 | +0.12(+1.95%) |
Jun 28, 2004 | 6.440 | 6.440 | 5.990 | 6.150 | 8,000 | +0.15(+2.50%) |
Jun 25, 2004 | 6.479 | 6.479 | 6.000 | 6.000 | 1,600 | -0.20(-3.23%) |
Jun 24, 2004 | 6.250 | 6.300 | 6.010 | 6.200 | 13,700 | -0.20(-3.13%) |
Jun 23, 2004 | 6.840 | 6.840 | 6.100 | 6.400 | 14,500 | +0.05(+0.79%) |
Jun 22, 2004 | 6.600 | 6.750 | 6.350 | 6.350 | 16,000 | -0.25(-3.79%) |
Jun 21, 2004 | 6.810 | 6.890 | 6.550 | 6.600 | 13,600 | -0.02(-0.30%) |
Jun 18, 2004 | 6.950 | 6.950 | 6.510 | 6.620 | 15,300 | -0.23(-3.36%) |
Jun 17, 2004 | 6.500 | 6.920 | 6.300 | 6.850 | 133,400 | +0.45(+7.03%) |
Jun 16, 2004 | 6.400 | 6.700 | 6.260 | 6.400 | 24,200 | +0.00(+0.00%) |
Jun 15, 2004 | 6.110 | 6.700 | 6.100 | 6.400 | 42,800 | +0.20(+3.23%) |
Jun 14, 2004 | 6.150 | 6.230 | 6.050 | 6.200 | 45,500 | +0.10(+1.64%) |
Jun 10, 2004 | 6.200 | 6.202 | 5.790 | 6.100 | 48,500 | +0.14(+2.35%) |
Jun 09, 2004 | 6.300 | 6.300 | 5.960 | 5.960 | 48,100 | -0.14(-2.30%) |
Jun 08, 2004 | 6.490 | 6.490 | 6.060 | 6.100 | 52,000 | +0.00(+0.00%) |
Jun 07, 2004 | 6.102 | 6.299 | 6.000 | 6.100 | 92,000 | +0.08(+1.33%) |
Jun 04, 2004 | 6.600 | 6.600 | 6.000 | 6.020 | 94,100 | -0.23(-3.68%) |
Jun 03, 2004 | 6.250 | 6.500 | 6.249 | 6.250 | 30,800 | -0.05(-0.79%) |
Jun 02, 2004 | 6.401 | 6.450 | 6.250 | 6.300 | 34,900 | -0.20(-3.08%) |