Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.98 | 11.04 | 10.94 | 10.99 | 12,962,839 | +0.01(+0.07%) |
Aug 30, 2004 | 10.99 | 11.02 | 10.94 | 10.98 | 17,212,918 | -0.00(-0.02%) |
Aug 27, 2004 | 10.90 | 11.02 | 10.90 | 10.99 | 9,970,658 | +0.09(+0.78%) |
Aug 26, 2004 | 10.86 | 10.94 | 10.86 | 10.90 | 9,352,536 | +0.05(+0.51%) |
Aug 25, 2004 | 10.78 | 10.87 | 10.77 | 10.85 | 13,246,309 | +0.07(+0.68%) |
Aug 24, 2004 | 10.84 | 10.85 | 10.77 | 10.77 | 26,343,008 | -0.04(-0.36%) |
Aug 23, 2004 | 10.76 | 10.83 | 10.73 | 10.81 | 15,108,548 | +0.09(+0.81%) |
Aug 20, 2004 | 10.67 | 10.75 | 10.64 | 10.72 | 21,602,764 | +0.06(+0.53%) |
Aug 19, 2004 | 10.63 | 10.72 | 10.58 | 10.67 | 28,841,086 | +5.44(+103.88%) |
Aug 16, 2004 | 5.072 | 5.255 | 5.053 | 5.232 | 7,466,182 | +0.16(+3.19%) |
Aug 13, 2004 | 5.090 | 5.212 | 5.055 | 5.071 | 29,092,076 | -0.31(-5.83%) |
Aug 12, 2004 | 5.441 | 5.449 | 5.378 | 5.385 | 3,132,440 | -0.05(-0.88%) |
Aug 11, 2004 | 5.402 | 5.455 | 5.363 | 5.432 | 5,710,736 | +0.03(+0.53%) |
Aug 10, 2004 | 5.369 | 5.424 | 5.344 | 5.404 | 3,278,604 | +0.05(+0.91%) |
Aug 09, 2004 | 5.385 | 5.408 | 5.332 | 5.355 | 3,330,278 | -0.03(-0.53%) |
Aug 06, 2004 | 5.420 | 5.425 | 5.354 | 5.384 | 2,757,925 | -0.06(-1.05%) |
Aug 05, 2004 | 5.506 | 5.549 | 5.434 | 5.441 | 4,847,039 | -0.08(-1.36%) |
Aug 04, 2004 | 5.395 | 5.539 | 5.395 | 5.516 | 6,343,129 | +0.04(+0.74%) |
Aug 03, 2004 | 5.489 | 5.548 | 5.470 | 5.475 | 2,540,401 | -0.00(-0.02%) |
Aug 02, 2004 | 5.492 | 5.518 | 5.467 | 5.476 | 4,614,259 | -0.02(-0.30%) |
Jul 30, 2004 | 5.481 | 5.521 | 5.463 | 5.492 | 2,936,078 | +0.01(+0.13%) |
Jul 29, 2004 | 5.371 | 5.495 | 5.336 | 5.485 | 4,740,737 | +0.11(+2.14%) |
Jul 28, 2004 | 5.431 | 5.446 | 5.333 | 5.370 | 4,418,389 | -0.06(-1.07%) |
Jul 27, 2004 | 5.546 | 5.547 | 5.417 | 5.428 | 7,489,804 | -0.14(-2.57%) |
Jul 26, 2004 | 5.639 | 5.640 | 5.542 | 5.572 | 4,880,996 | -0.05(-0.98%) |
Jul 23, 2004 | 5.554 | 5.635 | 5.552 | 5.627 | 6,320,983 | +0.05(+0.98%) |
Jul 22, 2004 | 5.486 | 5.659 | 5.481 | 5.572 | 12,157,706 | +0.23(+4.36%) |
Jul 21, 2004 | 5.507 | 5.507 | 5.339 | 5.339 | 3,388,842 | -0.13(-2.40%) |
Jul 20, 2004 | 5.425 | 5.491 | 5.425 | 5.470 | 4,255,984 | +0.06(+1.07%) |
Jul 19, 2004 | 5.386 | 5.446 | 5.355 | 5.412 | 4,000,074 | +0.04(+0.70%) |
Jul 16, 2004 | 5.507 | 5.532 | 5.362 | 5.375 | 7,788,530 | +0.00(+0.08%) |
Jul 15, 2004 | 5.385 | 5.468 | 5.368 | 5.370 | 3,984,818 | +0.01(+0.13%) |
Jul 14, 2004 | 5.411 | 5.527 | 5.352 | 5.363 | 6,246,179 | -0.06(-1.14%) |
Jul 13, 2004 | 5.337 | 5.476 | 5.323 | 5.425 | 7,673,371 | +0.09(+1.64%) |
Jul 12, 2004 | 5.356 | 5.375 | 5.296 | 5.338 | 7,701,422 | -0.06(-1.04%) |
Jul 09, 2004 | 5.458 | 5.516 | 5.343 | 5.394 | 9,212,277 | -0.06(-1.08%) |
Jul 08, 2004 | 5.468 | 5.516 | 5.443 | 5.453 | 6,780,145 | -0.02(-0.28%) |
Jul 07, 2004 | 5.496 | 5.527 | 5.462 | 5.468 | 4,133,443 | -0.02(-0.33%) |
Jul 06, 2004 | 5.639 | 5.640 | 5.485 | 5.486 | 12,033,196 | -0.16(-2.79%) |
Jul 02, 2004 | 5.662 | 5.714 | 5.613 | 5.644 | 6,605,437 | -0.02(-0.32%) |
Jul 01, 2004 | 5.745 | 5.745 | 5.520 | 5.662 | 28,639,804 | -0.41(-6.77%) |
Jun 30, 2004 | 6.040 | 6.080 | 6.003 | 6.074 | 3,610,795 | +0.07(+1.22%) |
Jun 29, 2004 | 5.904 | 6.028 | 5.904 | 6.000 | 3,598,492 | +0.07(+1.20%) |
Jun 28, 2004 | 5.963 | 6.025 | 5.917 | 5.929 | 4,452,346 | -0.01(-0.14%) |
Jun 25, 2004 | 5.943 | 5.982 | 5.937 | 5.937 | 3,106,357 | -0.01(-0.22%) |
Jun 24, 2004 | 5.994 | 5.994 | 5.922 | 5.951 | 5,476,479 | -0.07(-1.23%) |
Jun 23, 2004 | 6.012 | 6.058 | 5.989 | 6.025 | 3,753,514 | +0.02(+0.32%) |
Jun 22, 2004 | 6.015 | 6.039 | 5.974 | 6.005 | 3,844,559 | -0.02(-0.37%) |
Jun 21, 2004 | 6.078 | 6.087 | 6.022 | 6.028 | 3,955,290 | -0.04(-0.70%) |
Jun 18, 2004 | 6.106 | 6.106 | 6.057 | 6.070 | 4,610,814 | -0.04(-0.58%) |
Jun 17, 2004 | 6.060 | 6.117 | 6.060 | 6.106 | 2,098,464 | -0.00(-0.07%) |
Jun 16, 2004 | 6.145 | 6.149 | 6.056 | 6.110 | 5,078,342 | -0.04(-0.69%) |
Jun 15, 2004 | 6.167 | 6.180 | 6.128 | 6.153 | 4,167,400 | +0.03(+0.51%) |
Jun 14, 2004 | 6.166 | 6.181 | 6.092 | 6.121 | 4,458,252 | -0.04(-0.72%) |
Jun 10, 2004 | 6.197 | 6.231 | 6.166 | 6.166 | 4,041,905 | -0.01(-0.12%) |
Jun 09, 2004 | 6.249 | 6.271 | 6.164 | 6.173 | 3,715,620 | -0.08(-1.20%) |
Jun 08, 2004 | 6.239 | 6.272 | 6.236 | 6.248 | 3,293,860 | -0.01(-0.15%) |
Jun 07, 2004 | 6.276 | 6.287 | 6.237 | 6.257 | 2,076,810 | -0.01(-0.08%) |
Jun 04, 2004 | 6.228 | 6.292 | 6.218 | 6.263 | 3,291,891 | +0.07(+1.08%) |
Jun 03, 2004 | 6.195 | 6.279 | 6.178 | 6.195 | 4,765,344 | -0.01(-0.13%) |
Jun 02, 2004 | 6.217 | 6.237 | 6.145 | 6.204 | 4,105,391 | -0.00(-0.05%) |