Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.459 | 5.461 | 5.416 | 5.448 | 541,642 | +0.02(+0.36%) |
Aug 30, 2004 | 5.385 | 5.447 | 5.349 | 5.428 | 501,565 | -0.01(-0.20%) |
Aug 27, 2004 | 5.367 | 5.442 | 5.367 | 5.440 | 351,784 | +0.05(+0.89%) |
Aug 26, 2004 | 5.410 | 5.416 | 5.351 | 5.391 | 531,926 | +0.03(+0.55%) |
Aug 25, 2004 | 5.354 | 5.391 | 5.307 | 5.362 | 538,808 | +0.00(+0.00%) |
Aug 24, 2004 | 5.318 | 5.367 | 5.299 | 5.362 | 561,073 | +0.06(+1.17%) |
Aug 23, 2004 | 5.330 | 5.342 | 5.264 | 5.300 | 410,887 | -0.04(-0.72%) |
Aug 20, 2004 | 5.194 | 5.338 | 5.188 | 5.338 | 701,949 | +0.18(+3.40%) |
Aug 19, 2004 | 5.293 | 5.293 | 5.163 | 5.163 | 473,633 | -0.13(-2.54%) |
Aug 18, 2004 | 5.169 | 5.297 | 5.138 | 5.297 | 636,369 | +0.15(+2.85%) |
Aug 17, 2004 | 5.144 | 5.151 | 5.083 | 5.151 | 370,405 | +0.06(+1.09%) |
Aug 16, 2004 | 5.011 | 5.107 | 5.011 | 5.095 | 346,521 | +0.10(+1.93%) |
Aug 13, 2004 | 5.028 | 5.039 | 4.952 | 4.999 | 479,705 | +0.00(+0.02%) |
Aug 12, 2004 | 5.008 | 5.026 | 4.990 | 4.997 | 342,473 | -0.03(-0.61%) |
Aug 11, 2004 | 5.021 | 5.028 | 4.984 | 5.028 | 412,506 | +0.01(+0.27%) |
Aug 10, 2004 | 4.995 | 5.057 | 4.976 | 5.015 | 434,771 | +0.05(+1.02%) |
Aug 09, 2004 | 5.031 | 5.046 | 4.964 | 4.964 | 304,420 | -0.04(-0.84%) |
Aug 06, 2004 | 5.027 | 5.091 | 4.980 | 5.006 | 583,743 | -0.00(-0.10%) |
Aug 05, 2004 | 5.095 | 5.095 | 5.010 | 5.011 | 430,723 | -0.10(-2.03%) |
Aug 04, 2004 | 5.058 | 5.137 | 5.027 | 5.115 | 353,808 | +0.05(+1.07%) |
Aug 03, 2004 | 5.068 | 5.092 | 5.023 | 5.060 | 377,287 | -0.01(-0.15%) |
Aug 02, 2004 | 4.990 | 5.075 | 4.928 | 5.068 | 543,666 | +0.06(+1.26%) |
Jul 30, 2004 | 4.959 | 5.018 | 4.952 | 5.005 | 489,421 | +0.06(+1.30%) |
Jul 29, 2004 | 4.973 | 4.989 | 4.910 | 4.941 | 513,710 | -0.03(-0.67%) |
Jul 28, 2004 | 4.971 | 4.995 | 4.875 | 4.974 | 651,752 | +0.02(+0.42%) |
Jul 27, 2004 | 4.882 | 4.971 | 4.882 | 4.953 | 627,058 | +0.07(+1.47%) |
Jul 26, 2004 | 4.922 | 4.974 | 4.863 | 4.881 | 560,263 | -0.05(-1.08%) |
Jul 23, 2004 | 5.037 | 5.037 | 4.908 | 4.934 | 1,095,834 | -0.10(-2.06%) |
Jul 22, 2004 | 5.170 | 5.170 | 5.038 | 5.038 | 532,736 | -0.11(-2.21%) |
Jul 21, 2004 | 5.305 | 5.310 | 5.151 | 5.152 | 933,098 | -0.15(-2.89%) |
Jul 20, 2004 | 5.257 | 5.311 | 5.249 | 5.305 | 380,121 | +0.05(+0.94%) |
Jul 19, 2004 | 5.212 | 5.285 | 5.181 | 5.255 | 461,084 | +0.06(+1.09%) |
Jul 16, 2004 | 5.238 | 5.270 | 5.197 | 5.199 | 326,685 | -0.02(-0.38%) |
Jul 15, 2004 | 5.212 | 5.274 | 5.195 | 5.218 | 556,215 | +0.04(+0.72%) |
Jul 14, 2004 | 5.202 | 5.218 | 5.163 | 5.181 | 397,123 | -0.01(-0.14%) |
Jul 13, 2004 | 5.217 | 5.225 | 5.181 | 5.189 | 627,867 | -0.03(-0.54%) |
Jul 12, 2004 | 5.175 | 5.223 | 5.157 | 5.217 | 501,565 | +0.07(+1.42%) |
Jul 09, 2004 | 5.157 | 5.206 | 5.133 | 5.144 | 424,246 | -0.00(-0.10%) |
Jul 08, 2004 | 5.212 | 5.234 | 5.138 | 5.149 | 716,927 | -0.09(-1.74%) |
Jul 07, 2004 | 5.160 | 5.241 | 5.160 | 5.241 | 483,349 | +0.08(+1.58%) |
Jul 06, 2004 | 5.264 | 5.274 | 5.106 | 5.159 | 488,611 | -0.11(-2.02%) |
Jul 02, 2004 | 5.133 | 5.265 | 5.123 | 5.265 | 529,497 | +0.14(+2.72%) |
Jul 01, 2004 | 5.154 | 5.167 | 5.065 | 5.126 | 514,114 | -0.03(-0.55%) |
Jun 30, 2004 | 5.083 | 5.155 | 5.048 | 5.154 | 917,715 | +0.09(+1.81%) |
Jun 29, 2004 | 5.249 | 5.262 | 5.049 | 5.063 | 1,062,234 | -0.21(-3.98%) |
Jun 28, 2004 | 5.286 | 5.288 | 5.218 | 5.273 | 730,286 | +0.04(+0.68%) |
Jun 25, 2004 | 5.280 | 5.343 | 5.225 | 5.237 | 5,674,291 | +0.02(+0.40%) |
Jun 24, 2004 | 5.204 | 5.246 | 5.196 | 5.216 | 642,441 | +0.01(+0.19%) |
Jun 23, 2004 | 5.188 | 5.217 | 5.181 | 5.206 | 635,964 | -0.01(-0.24%) |
Jun 22, 2004 | 5.183 | 5.225 | 5.153 | 5.218 | 823,798 | +0.04(+0.69%) |
Jun 21, 2004 | 5.144 | 5.186 | 5.126 | 5.183 | 447,320 | +0.01(+0.26%) |
Jun 18, 2004 | 5.113 | 5.171 | 5.086 | 5.169 | 901,522 | +0.06(+1.21%) |
Jun 17, 2004 | 4.990 | 5.116 | 4.990 | 5.107 | 593,053 | +0.09(+1.75%) |
Jun 16, 2004 | 4.953 | 5.049 | 4.920 | 5.020 | 636,773 | +0.08(+1.65%) |
Jun 15, 2004 | 4.949 | 4.969 | 4.885 | 4.938 | 644,465 | +0.03(+0.58%) |
Jun 14, 2004 | 4.941 | 4.945 | 4.869 | 4.910 | 682,518 | -0.02(-0.50%) |
Jun 10, 2004 | 4.934 | 4.949 | 4.906 | 4.934 | 552,572 | +0.01(+0.13%) |
Jun 09, 2004 | 4.922 | 4.949 | 4.910 | 4.928 | 678,874 | +0.01(+0.13%) |
Jun 08, 2004 | 4.941 | 4.942 | 4.903 | 4.922 | 485,777 | -0.03(-0.62%) |
Jun 07, 2004 | 4.848 | 4.960 | 4.848 | 4.953 | 522,616 | +0.01(+0.30%) |
Jun 04, 2004 | 4.912 | 4.965 | 4.912 | 4.938 | 304,016 | +0.03(+0.53%) |
Jun 03, 2004 | 4.897 | 4.941 | 4.897 | 4.912 | 357,046 | -0.02(-0.33%) |
Jun 02, 2004 | 4.879 | 4.959 | 4.879 | 4.928 | 665,110 | +0.04(+0.88%) |