Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.665 | 5.777 | 5.663 | 5.757 | 6,436,640 | +0.03(+0.55%) |
Aug 30, 2004 | 5.714 | 5.743 | 5.684 | 5.726 | 7,198,407 | +0.01(+0.21%) |
Aug 27, 2004 | 5.680 | 5.738 | 5.653 | 5.714 | 5,061,558 | +0.03(+0.56%) |
Aug 26, 2004 | 5.590 | 5.712 | 5.584 | 5.682 | 5,929,724 | +0.08(+1.37%) |
Aug 25, 2004 | 5.586 | 5.615 | 5.524 | 5.605 | 7,194,354 | +0.04(+0.71%) |
Aug 24, 2004 | 5.615 | 5.635 | 5.501 | 5.566 | 6,458,933 | -0.04(-0.63%) |
Aug 23, 2004 | 5.714 | 5.714 | 5.601 | 5.601 | 5,864,365 | -0.07(-1.29%) |
Aug 20, 2004 | 5.605 | 5.761 | 5.604 | 5.674 | 10,691,592 | +0.11(+1.95%) |
Aug 19, 2004 | 5.595 | 5.674 | 5.550 | 5.566 | 9,221,764 | +0.00(+0.00%) |
Aug 18, 2004 | 5.477 | 5.605 | 5.440 | 5.566 | 17,358,004 | +0.18(+3.30%) |
Aug 17, 2004 | 5.487 | 5.497 | 5.220 | 5.388 | 37,416,516 | -0.10(-1.76%) |
Aug 16, 2004 | 5.542 | 5.556 | 5.457 | 5.485 | 13,556,008 | -0.06(-1.03%) |
Aug 13, 2004 | 5.584 | 5.617 | 5.542 | 5.542 | 9,207,577 | -0.04(-0.74%) |
Aug 12, 2004 | 5.714 | 5.755 | 5.570 | 5.584 | 13,060,745 | -0.16(-2.75%) |
Aug 11, 2004 | 5.822 | 5.868 | 5.708 | 5.741 | 12,323,298 | -0.15(-2.48%) |
Aug 10, 2004 | 5.903 | 5.935 | 5.834 | 5.888 | 4,988,345 | -0.01(-0.23%) |
Aug 09, 2004 | 5.836 | 5.963 | 5.832 | 5.901 | 5,808,885 | +0.05(+0.78%) |
Aug 06, 2004 | 5.925 | 5.949 | 5.815 | 5.856 | 10,558,339 | -0.09(-1.46%) |
Aug 05, 2004 | 6.040 | 6.079 | 5.925 | 5.943 | 7,708,109 | -0.10(-1.70%) |
Aug 04, 2004 | 6.174 | 6.195 | 6.028 | 6.045 | 6,649,185 | -0.15(-2.39%) |
Aug 03, 2004 | 6.156 | 6.286 | 6.156 | 6.193 | 7,367,886 | +0.02(+0.26%) |
Aug 02, 2004 | 6.223 | 6.247 | 6.120 | 6.178 | 4,809,747 | -0.09(-1.42%) |
Jul 30, 2004 | 6.233 | 6.296 | 6.217 | 6.266 | 5,439,021 | +0.05(+0.86%) |
Jul 29, 2004 | 6.182 | 6.263 | 6.103 | 6.213 | 5,645,486 | +0.06(+0.90%) |
Jul 28, 2004 | 6.132 | 6.217 | 6.124 | 6.158 | 7,417,032 | +0.06(+1.00%) |
Jul 27, 2004 | 5.945 | 6.178 | 5.927 | 6.097 | 7,350,152 | +0.15(+2.59%) |
Jul 26, 2004 | 6.040 | 6.089 | 5.882 | 5.943 | 5,896,284 | -0.09(-1.44%) |
Jul 23, 2004 | 6.089 | 6.134 | 6.028 | 6.030 | 7,277,953 | -0.10(-1.58%) |
Jul 22, 2004 | 6.101 | 6.160 | 6.065 | 6.126 | 7,412,472 | +0.02(+0.29%) |
Jul 21, 2004 | 6.233 | 6.316 | 6.105 | 6.109 | 8,044,027 | -0.09(-1.53%) |
Jul 20, 2004 | 6.124 | 6.203 | 6.083 | 6.203 | 5,985,710 | +0.03(+0.54%) |
Jul 19, 2004 | 6.251 | 6.257 | 6.142 | 6.170 | 9,658,760 | -0.05(-0.76%) |
Jul 16, 2004 | 6.207 | 6.284 | 6.162 | 6.217 | 10,937,070 | +0.09(+1.45%) |
Jul 15, 2004 | 6.008 | 6.191 | 5.970 | 6.128 | 11,453,359 | +0.11(+1.77%) |
Jul 14, 2004 | 5.842 | 6.055 | 5.836 | 6.022 | 12,645,535 | +0.17(+2.94%) |
Jul 13, 2004 | 5.728 | 5.897 | 5.728 | 5.850 | 6,334,547 | +0.01(+0.20%) |
Jul 12, 2004 | 5.888 | 5.905 | 5.807 | 5.838 | 5,067,891 | -0.05(-0.84%) |
Jul 09, 2004 | 5.921 | 5.951 | 5.844 | 5.888 | 8,835,180 | -0.05(-0.80%) |
Jul 08, 2004 | 5.980 | 6.008 | 5.890 | 5.935 | 7,295,939 | -0.05(-0.76%) |
Jul 07, 2004 | 5.911 | 5.980 | 5.850 | 5.980 | 5,800,272 | +0.07(+1.20%) |
Jul 06, 2004 | 5.965 | 6.008 | 5.866 | 5.909 | 4,953,385 | -0.06(-0.93%) |
Jul 02, 2004 | 5.957 | 6.014 | 5.901 | 5.965 | 4,644,068 | -0.01(-0.17%) |
Jul 01, 2004 | 5.939 | 5.990 | 5.901 | 5.974 | 7,322,033 | +0.00(+0.03%) |
Jun 30, 2004 | 5.890 | 5.980 | 5.862 | 5.972 | 9,294,723 | +0.07(+1.27%) |
Jun 29, 2004 | 5.872 | 6.018 | 5.872 | 5.897 | 13,008,306 | -0.12(-2.00%) |
Jun 28, 2004 | 6.101 | 6.115 | 5.959 | 6.018 | 8,866,340 | -0.11(-1.80%) |
Jun 25, 2004 | 6.024 | 6.186 | 6.020 | 6.128 | 10,699,952 | +0.11(+1.77%) |
Jun 24, 2004 | 6.045 | 6.069 | 5.986 | 6.022 | 7,020,315 | -0.02(-0.36%) |
Jun 23, 2004 | 5.931 | 6.057 | 5.921 | 6.043 | 7,994,374 | +0.11(+1.90%) |
Jun 22, 2004 | 5.872 | 5.931 | 5.862 | 5.931 | 6,125,549 | +0.05(+0.81%) |
Jun 21, 2004 | 5.913 | 5.945 | 5.846 | 5.884 | 6,957,489 | -0.04(-0.73%) |
Jun 18, 2004 | 5.980 | 5.998 | 5.842 | 5.927 | 10,943,910 | -0.03(-0.56%) |
Jun 17, 2004 | 5.970 | 5.990 | 5.901 | 5.961 | 9,202,764 | -0.03(-0.49%) |
Jun 16, 2004 | 5.858 | 6.010 | 5.846 | 5.990 | 13,297,103 | +0.19(+3.30%) |
Jun 15, 2004 | 5.783 | 5.858 | 5.763 | 5.799 | 7,571,311 | +0.05(+0.86%) |
Jun 14, 2004 | 5.704 | 5.773 | 5.694 | 5.749 | 7,516,084 | -0.01(-0.21%) |
Jun 10, 2004 | 5.763 | 5.864 | 5.724 | 5.761 | 12,651,362 | +0.05(+0.83%) |
Jun 09, 2004 | 5.777 | 5.777 | 5.688 | 5.714 | 8,757,914 | -0.06(-1.09%) |
Jun 08, 2004 | 5.832 | 5.884 | 5.714 | 5.777 | 9,081,925 | -0.03(-0.44%) |
Jun 07, 2004 | 5.700 | 5.840 | 5.682 | 5.803 | 12,425,897 | +0.11(+1.91%) |
Jun 04, 2004 | 5.684 | 5.724 | 5.615 | 5.694 | 5,008,612 | +0.06(+0.98%) |
Jun 03, 2004 | 5.688 | 5.779 | 5.625 | 5.639 | 5,826,872 | -0.05(-0.87%) |
Jun 02, 2004 | 5.783 | 5.793 | 5.629 | 5.688 | 6,954,956 | -0.08(-1.30%) |