Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.700 | 5.811 | 5.700 | 5.800 | 989,213 | +0.12(+2.19%) |
Aug 30, 2004 | 5.683 | 5.719 | 5.663 | 5.676 | 1,151,527 | +0.01(+0.25%) |
Aug 27, 2004 | 5.667 | 5.676 | 5.625 | 5.661 | 671,799 | +0.02(+0.29%) |
Aug 26, 2004 | 5.645 | 5.680 | 5.581 | 5.645 | 820,587 | +0.02(+0.28%) |
Aug 25, 2004 | 5.642 | 5.645 | 5.617 | 5.629 | 1,055,942 | +0.02(+0.38%) |
Aug 24, 2004 | 5.617 | 5.622 | 5.563 | 5.608 | 876,495 | -0.00(-0.08%) |
Aug 23, 2004 | 5.639 | 5.639 | 5.555 | 5.612 | 661,880 | -0.01(-0.26%) |
Aug 20, 2004 | 5.591 | 5.627 | 5.580 | 5.627 | 571,706 | +0.04(+0.67%) |
Aug 19, 2004 | 5.546 | 5.598 | 5.536 | 5.589 | 623,105 | +0.04(+0.76%) |
Aug 18, 2004 | 5.541 | 5.584 | 5.541 | 5.547 | 752,054 | -0.00(-0.08%) |
Aug 17, 2004 | 5.595 | 5.597 | 5.538 | 5.551 | 723,199 | -0.04(-0.71%) |
Aug 16, 2004 | 5.545 | 5.609 | 5.523 | 5.591 | 1,523,948 | +0.06(+1.16%) |
Aug 13, 2004 | 5.528 | 5.534 | 5.519 | 5.527 | 1,999,167 | +0.01(+0.10%) |
Aug 12, 2004 | 5.519 | 5.541 | 5.519 | 5.522 | 7,298,720 | +0.00(+0.04%) |
Aug 11, 2004 | 5.573 | 5.574 | 5.517 | 5.519 | 2,599,729 | -0.13(-2.35%) |
Aug 10, 2004 | 5.733 | 5.778 | 5.649 | 5.652 | 696,146 | -0.08(-1.34%) |
Aug 09, 2004 | 5.698 | 5.733 | 5.695 | 5.729 | 752,956 | -0.00(-0.08%) |
Aug 06, 2004 | 5.775 | 5.794 | 5.695 | 5.733 | 487,843 | -0.03(-0.44%) |
Aug 05, 2004 | 5.811 | 5.849 | 5.701 | 5.759 | 612,284 | -0.06(-0.99%) |
Aug 04, 2004 | 5.886 | 5.910 | 5.794 | 5.816 | 652,863 | -0.10(-1.65%) |
Aug 03, 2004 | 5.966 | 5.999 | 5.874 | 5.914 | 736,725 | -0.03(-0.58%) |
Aug 02, 2004 | 5.934 | 5.980 | 5.933 | 5.948 | 785,419 | -0.02(-0.30%) |
Jul 30, 2004 | 5.948 | 6.083 | 5.904 | 5.966 | 991,017 | -0.08(-1.30%) |
Jul 29, 2004 | 5.933 | 6.049 | 5.933 | 6.045 | 1,018,971 | +0.09(+1.57%) |
Jul 28, 2004 | 5.955 | 5.977 | 5.900 | 5.952 | 1,043,318 | +0.08(+1.34%) |
Jul 27, 2004 | 5.767 | 5.887 | 5.761 | 5.873 | 775,500 | +0.11(+1.92%) |
Jul 26, 2004 | 5.833 | 5.866 | 5.712 | 5.762 | 726,806 | -0.05(-0.84%) |
Jul 23, 2004 | 5.820 | 5.828 | 5.783 | 5.811 | 503,173 | +0.01(+0.10%) |
Jul 22, 2004 | 5.839 | 5.849 | 5.779 | 5.805 | 726,806 | -0.02(-0.30%) |
Jul 21, 2004 | 5.844 | 5.878 | 5.822 | 5.823 | 545,555 | +0.03(+0.44%) |
Jul 20, 2004 | 5.889 | 5.900 | 5.789 | 5.798 | 663,683 | -0.10(-1.62%) |
Jul 19, 2004 | 5.926 | 5.931 | 5.812 | 5.893 | 723,199 | -0.01(-0.09%) |
Jul 16, 2004 | 5.922 | 5.971 | 5.897 | 5.899 | 671,799 | +0.02(+0.36%) |
Jul 15, 2004 | 5.811 | 5.878 | 5.794 | 5.878 | 1,000,936 | +0.07(+1.26%) |
Jul 14, 2004 | 5.933 | 5.933 | 5.794 | 5.804 | 1,321,055 | +0.05(+0.85%) |
Jul 13, 2004 | 5.750 | 5.765 | 5.717 | 5.756 | 803,454 | +0.02(+0.39%) |
Jul 12, 2004 | 5.710 | 5.733 | 5.650 | 5.733 | 836,818 | +0.02(+0.41%) |
Jul 09, 2004 | 5.717 | 5.751 | 5.658 | 5.710 | 869,281 | -0.01(-0.10%) |
Jul 08, 2004 | 5.717 | 5.732 | 5.653 | 5.716 | 863,871 | +0.01(+0.12%) |
Jul 07, 2004 | 5.711 | 5.750 | 5.647 | 5.709 | 827,801 | -0.00(-0.04%) |
Jul 06, 2004 | 5.750 | 5.761 | 5.656 | 5.711 | 1,057,746 | -0.02(-0.39%) |
Jul 02, 2004 | 5.722 | 5.767 | 5.661 | 5.733 | 772,795 | +0.01(+0.19%) |
Jul 01, 2004 | 5.661 | 5.733 | 5.622 | 5.722 | 876,495 | +0.08(+1.47%) |
Jun 30, 2004 | 5.622 | 5.656 | 5.598 | 5.639 | 1,165,955 | +0.02(+0.43%) |
Jun 29, 2004 | 5.571 | 5.639 | 5.548 | 5.615 | 1,309,333 | +0.07(+1.28%) |
Jun 28, 2004 | 5.573 | 5.584 | 5.535 | 5.544 | 1,369,749 | +0.05(+0.99%) |
Jun 25, 2004 | 5.406 | 5.505 | 5.406 | 5.489 | 1,318,350 | +0.08(+1.54%) |
Jun 24, 2004 | 5.317 | 5.433 | 5.317 | 5.406 | 1,343,599 | +0.09(+1.77%) |
Jun 23, 2004 | 5.279 | 5.317 | 5.268 | 5.312 | 899,941 | +0.02(+0.40%) |
Jun 22, 2004 | 5.312 | 5.316 | 5.279 | 5.291 | 826,899 | -0.02(-0.38%) |
Jun 21, 2004 | 5.384 | 5.384 | 5.280 | 5.311 | 1,151,527 | -0.07(-1.36%) |
Jun 18, 2004 | 5.312 | 5.384 | 5.312 | 5.384 | 908,958 | +0.02(+0.35%) |
Jun 17, 2004 | 5.353 | 5.365 | 5.312 | 5.365 | 905,351 | +0.03(+0.58%) |
Jun 16, 2004 | 5.301 | 5.356 | 5.269 | 5.334 | 880,102 | +0.06(+1.05%) |
Jun 15, 2004 | 5.212 | 5.311 | 5.212 | 5.279 | 723,199 | +0.08(+1.51%) |
Jun 14, 2004 | 5.317 | 5.325 | 5.200 | 5.200 | 766,482 | -0.12(-2.21%) |
Jun 10, 2004 | 5.323 | 5.334 | 5.288 | 5.317 | 596,053 | +0.01(+0.25%) |
Jun 09, 2004 | 5.329 | 5.330 | 5.290 | 5.304 | 637,533 | -0.02(-0.46%) |
Jun 08, 2004 | 5.322 | 5.329 | 5.304 | 5.329 | 663,683 | +0.01(+0.19%) |
Jun 07, 2004 | 5.312 | 5.323 | 5.290 | 5.319 | 815,177 | +0.05(+0.86%) |
Jun 04, 2004 | 5.303 | 5.314 | 5.256 | 5.273 | 714,181 | -0.03(-0.54%) |
Jun 03, 2004 | 5.321 | 5.326 | 5.291 | 5.302 | 920,681 | -0.02(-0.35%) |
Jun 02, 2004 | 5.301 | 5.339 | 5.301 | 5.321 | 939,617 | -0.00(-0.02%) |