Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.668 | 5.843 | 5.629 | 5.843 | 106,798 | +0.18(+3.12%) |
Aug 30, 2004 | 5.633 | 5.682 | 5.543 | 5.666 | 74,091 | +0.01(+0.24%) |
Aug 27, 2004 | 5.498 | 5.665 | 5.498 | 5.653 | 34,041 | +0.16(+2.89%) |
Aug 26, 2004 | 5.581 | 5.633 | 5.494 | 5.494 | 29,035 | -0.09(-1.56%) |
Aug 25, 2004 | 5.326 | 5.717 | 5.326 | 5.581 | 127,490 | +0.26(+4.93%) |
Aug 24, 2004 | 5.299 | 5.356 | 5.260 | 5.318 | 120,815 | +0.03(+0.51%) |
Aug 23, 2004 | 5.543 | 5.543 | 5.290 | 5.291 | 286,019 | -0.25(-4.44%) |
Aug 20, 2004 | 5.462 | 5.543 | 5.438 | 5.537 | 36,044 | +0.08(+1.40%) |
Aug 19, 2004 | 5.528 | 5.551 | 5.461 | 5.461 | 36,711 | -0.08(-1.46%) |
Aug 18, 2004 | 5.419 | 5.542 | 5.419 | 5.542 | 58,071 | +0.12(+2.13%) |
Aug 17, 2004 | 5.398 | 5.483 | 5.393 | 5.426 | 25,030 | +0.04(+0.67%) |
Aug 16, 2004 | 5.303 | 5.423 | 5.294 | 5.390 | 44,388 | +0.10(+1.84%) |
Aug 13, 2004 | 5.363 | 5.363 | 5.220 | 5.293 | 70,086 | -0.06(-1.06%) |
Aug 12, 2004 | 5.395 | 5.404 | 5.327 | 5.350 | 89,777 | -0.05(-1.00%) |
Aug 11, 2004 | 5.333 | 5.422 | 5.318 | 5.404 | 55,067 | +0.06(+1.18%) |
Aug 10, 2004 | 5.264 | 5.357 | 5.257 | 5.341 | 62,076 | +0.09(+1.74%) |
Aug 09, 2004 | 5.281 | 5.309 | 5.203 | 5.250 | 76,427 | -0.02(-0.45%) |
Aug 06, 2004 | 5.503 | 5.507 | 5.273 | 5.273 | 76,761 | -0.25(-4.61%) |
Aug 05, 2004 | 5.599 | 5.617 | 5.509 | 5.528 | 184,560 | -0.08(-1.39%) |
Aug 04, 2004 | 5.639 | 5.641 | 5.551 | 5.606 | 58,405 | -0.06(-0.98%) |
Aug 03, 2004 | 5.665 | 5.670 | 5.618 | 5.662 | 58,739 | -0.00(-0.05%) |
Aug 02, 2004 | 5.552 | 5.688 | 5.552 | 5.665 | 82,768 | +0.10(+1.75%) |
Jul 30, 2004 | 5.685 | 5.700 | 5.566 | 5.567 | 41,384 | -0.10(-1.80%) |
Jul 29, 2004 | 5.662 | 5.670 | 5.603 | 5.669 | 52,064 | +0.02(+0.40%) |
Jul 28, 2004 | 5.618 | 5.663 | 5.513 | 5.647 | 71,421 | +0.03(+0.51%) |
Jul 27, 2004 | 5.453 | 5.623 | 5.425 | 5.618 | 86,773 | +0.15(+2.82%) |
Jul 26, 2004 | 5.670 | 5.670 | 5.423 | 5.464 | 111,136 | -0.19(-3.42%) |
Jul 23, 2004 | 5.708 | 5.708 | 5.513 | 5.657 | 115,809 | -0.06(-1.05%) |
Jul 22, 2004 | 5.903 | 5.903 | 5.693 | 5.717 | 107,799 | -0.20(-3.42%) |
Jul 21, 2004 | 5.970 | 6.075 | 5.907 | 5.919 | 102,459 | -0.07(-1.10%) |
Jul 20, 2004 | 5.985 | 5.985 | 5.910 | 5.985 | 98,788 | -0.03(-0.52%) |
Jul 19, 2004 | 5.985 | 6.053 | 5.955 | 6.017 | 56,402 | +0.01(+0.25%) |
Jul 16, 2004 | 5.957 | 6.082 | 5.922 | 6.002 | 71,755 | +0.04(+0.75%) |
Jul 15, 2004 | 5.940 | 6.008 | 5.865 | 5.957 | 157,861 | +0.01(+0.15%) |
Jul 14, 2004 | 5.895 | 5.993 | 5.835 | 5.948 | 102,459 | +0.03(+0.51%) |
Jul 13, 2004 | 5.963 | 5.990 | 5.918 | 5.918 | 57,070 | -0.06(-1.00%) |
Jul 12, 2004 | 5.955 | 6.000 | 5.936 | 5.978 | 86,439 | +0.01(+0.25%) |
Jul 09, 2004 | 5.948 | 5.985 | 5.925 | 5.963 | 80,432 | +0.01(+0.25%) |
Jul 08, 2004 | 6.060 | 6.096 | 5.948 | 5.948 | 124,152 | -0.18(-2.93%) |
Jul 07, 2004 | 6.068 | 6.166 | 6.068 | 6.127 | 99,789 | -0.05(-0.85%) |
Jul 06, 2004 | 6.217 | 6.270 | 6.100 | 6.180 | 129,492 | -0.13(-2.07%) |
Jul 02, 2004 | 6.345 | 6.393 | 6.292 | 6.310 | 96,118 | -0.01(-0.19%) |
Jul 01, 2004 | 6.337 | 6.433 | 6.306 | 6.322 | 155,524 | -0.01(-0.12%) |
Jun 30, 2004 | 6.292 | 6.360 | 6.252 | 6.330 | 264,993 | +0.06(+0.91%) |
Jun 29, 2004 | 6.165 | 6.279 | 6.157 | 6.273 | 226,946 | +0.09(+1.50%) |
Jun 28, 2004 | 6.023 | 6.214 | 6.023 | 6.180 | 216,600 | +0.19(+3.10%) |
Jun 25, 2004 | 6.159 | 6.160 | 5.993 | 5.994 | 296,698 | -0.18(-2.91%) |
Jun 24, 2004 | 6.187 | 6.232 | 6.127 | 6.174 | 171,544 | +0.02(+0.39%) |
Jun 23, 2004 | 5.976 | 6.165 | 5.916 | 6.150 | 188,565 | +0.19(+3.27%) |
Jun 22, 2004 | 5.949 | 5.978 | 5.885 | 5.955 | 125,821 | -0.03(-0.53%) |
Jun 21, 2004 | 6.097 | 6.106 | 5.945 | 5.987 | 142,175 | -0.08(-1.33%) |
Jun 18, 2004 | 6.142 | 6.172 | 5.918 | 6.068 | 271,334 | +0.04(+0.60%) |
Jun 17, 2004 | 5.843 | 6.032 | 5.828 | 6.032 | 201,248 | +0.21(+3.68%) |
Jun 16, 2004 | 5.820 | 5.888 | 5.813 | 5.817 | 207,589 | -0.02(-0.31%) |
Jun 15, 2004 | 5.745 | 5.921 | 5.745 | 5.835 | 194,573 | +0.11(+1.96%) |
Jun 14, 2004 | 5.768 | 5.819 | 5.662 | 5.723 | 296,031 | -0.12(-2.05%) |
Jun 10, 2004 | 5.775 | 5.991 | 5.732 | 5.843 | 261,322 | +0.07(+1.17%) |
Jun 09, 2004 | 5.825 | 5.985 | 5.768 | 5.775 | 178,553 | -0.06(-1.10%) |
Jun 08, 2004 | 5.774 | 5.843 | 5.753 | 5.840 | 188,231 | +0.06(+0.98%) |
Jun 07, 2004 | 5.558 | 5.798 | 5.558 | 5.783 | 282,347 | +0.33(+6.04%) |
Jun 04, 2004 | 5.363 | 5.507 | 5.363 | 5.453 | 150,852 | +0.13(+2.39%) |
Jun 03, 2004 | 5.392 | 5.392 | 5.229 | 5.326 | 156,192 | -0.07(-1.22%) |
Jun 02, 2004 | 5.393 | 5.393 | 5.348 | 5.392 | 29,703 | +0.05(+0.98%) |