Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.700 | 4.780 | 4.450 | 4.650 | 1,248,800 | -0.08(-1.69%) |
Aug 30, 2004 | 4.790 | 4.920 | 4.700 | 4.730 | 605,700 | -0.13(-2.67%) |
Aug 27, 2004 | 4.800 | 4.890 | 4.790 | 4.860 | 622,000 | +0.06(+1.25%) |
Aug 26, 2004 | 4.840 | 4.950 | 4.800 | 4.800 | 791,700 | -0.05(-1.03%) |
Aug 25, 2004 | 4.830 | 4.920 | 4.770 | 4.850 | 934,400 | +0.01(+0.21%) |
Aug 24, 2004 | 4.800 | 4.930 | 4.780 | 4.840 | 871,700 | +0.07(+1.47%) |
Aug 23, 2004 | 4.730 | 4.830 | 4.690 | 4.770 | 473,900 | +0.06(+1.27%) |
Aug 20, 2004 | 4.590 | 4.750 | 4.580 | 4.710 | 947,700 | +0.08(+1.73%) |
Aug 19, 2004 | 4.790 | 4.820 | 4.600 | 4.630 | 612,100 | -0.15(-3.14%) |
Aug 18, 2004 | 4.510 | 4.800 | 4.370 | 4.780 | 1,212,500 | +0.22(+4.82%) |
Aug 17, 2004 | 4.570 | 4.620 | 4.510 | 4.560 | 957,300 | +0.08(+1.79%) |
Aug 16, 2004 | 4.400 | 4.520 | 4.350 | 4.480 | 1,137,500 | +0.10(+2.28%) |
Aug 13, 2004 | 4.550 | 4.630 | 4.300 | 4.380 | 1,588,600 | -0.10(-2.23%) |
Aug 12, 2004 | 4.620 | 4.650 | 4.250 | 4.480 | 2,758,700 | -0.15(-3.24%) |
Aug 11, 2004 | 4.710 | 4.760 | 4.570 | 4.630 | 2,418,400 | -0.36(-7.21%) |
Aug 10, 2004 | 4.830 | 5.040 | 4.828 | 4.990 | 1,028,700 | +0.16(+3.31%) |
Aug 09, 2004 | 4.900 | 4.950 | 4.820 | 4.830 | 1,138,500 | -0.02(-0.41%) |
Aug 06, 2004 | 5.000 | 5.030 | 4.840 | 4.850 | 2,035,900 | -0.21(-4.15%) |
Aug 05, 2004 | 5.100 | 5.190 | 5.010 | 5.060 | 2,483,500 | -0.04(-0.78%) |
Aug 04, 2004 | 5.070 | 5.180 | 5.020 | 5.100 | 2,443,500 | -0.01(-0.20%) |
Aug 03, 2004 | 5.190 | 5.260 | 5.070 | 5.110 | 1,081,800 | -0.13(-2.48%) |
Aug 02, 2004 | 5.230 | 5.350 | 5.180 | 5.240 | 1,790,600 | -0.18(-3.32%) |
Jul 30, 2004 | 5.250 | 5.540 | 5.240 | 5.420 | 3,554,700 | +0.12(+2.26%) |
Jul 29, 2004 | 5.020 | 5.310 | 5.010 | 5.300 | 1,675,600 | +0.29(+5.79%) |
Jul 28, 2004 | 5.050 | 5.090 | 4.940 | 5.010 | 1,716,000 | -0.07(-1.38%) |
Jul 27, 2004 | 5.040 | 5.250 | 4.960 | 5.080 | 2,540,600 | +0.13(+2.63%) |
Jul 26, 2004 | 5.220 | 5.240 | 4.920 | 4.950 | 2,415,300 | -0.22(-4.26%) |
Jul 23, 2004 | 5.160 | 5.290 | 4.780 | 5.170 | 5,177,700 | -0.07(-1.34%) |
Jul 22, 2004 | 5.160 | 5.540 | 5.040 | 5.240 | 6,271,500 | -0.34(-6.09%) |
Jul 21, 2004 | 5.770 | 5.850 | 5.380 | 5.580 | 5,706,300 | -0.08(-1.41%) |
Jul 20, 2004 | 5.150 | 5.690 | 5.020 | 5.660 | 4,856,700 | +0.59(+11.64%) |
Jul 19, 2004 | 5.160 | 5.220 | 4.950 | 5.070 | 1,654,500 | -0.07(-1.36%) |
Jul 16, 2004 | 5.350 | 5.420 | 5.070 | 5.140 | 1,973,800 | -0.24(-4.46%) |
Jul 15, 2004 | 5.290 | 5.410 | 5.200 | 5.380 | 2,780,800 | +0.16(+3.07%) |
Jul 14, 2004 | 5.350 | 5.470 | 5.150 | 5.220 | 3,272,000 | -0.15(-2.79%) |
Jul 13, 2004 | 5.270 | 5.440 | 5.220 | 5.370 | 2,928,200 | +0.15(+2.87%) |
Jul 12, 2004 | 5.340 | 5.370 | 5.150 | 5.220 | 2,194,100 | -0.14(-2.61%) |
Jul 09, 2004 | 5.250 | 5.420 | 5.220 | 5.360 | 2,341,600 | +0.16(+3.08%) |
Jul 08, 2004 | 5.130 | 5.250 | 5.100 | 5.200 | 2,776,400 | -0.06(-1.14%) |
Jul 07, 2004 | 5.120 | 5.300 | 5.120 | 5.260 | 3,140,900 | +0.16(+3.14%) |
Jul 06, 2004 | 5.230 | 5.290 | 5.040 | 5.100 | 2,107,200 | -0.20(-3.77%) |
Jul 02, 2004 | 5.320 | 5.360 | 5.250 | 5.300 | 1,099,200 | -0.06(-1.12%) |
Jul 01, 2004 | 5.530 | 5.660 | 5.330 | 5.360 | 2,143,900 | -0.16(-2.90%) |
Jun 30, 2004 | 5.270 | 5.670 | 5.180 | 5.520 | 4,939,900 | +0.36(+6.98%) |
Jun 29, 2004 | 5.260 | 5.300 | 5.120 | 5.160 | 2,348,000 | -0.01(-0.19%) |
Jun 28, 2004 | 5.440 | 5.450 | 5.110 | 5.170 | 2,605,600 | -0.12(-2.27%) |
Jun 25, 2004 | 5.280 | 5.420 | 5.250 | 5.290 | 2,065,300 | +0.02(+0.38%) |
Jun 24, 2004 | 5.510 | 5.570 | 5.240 | 5.270 | 2,217,000 | -0.21(-3.83%) |
Jun 23, 2004 | 5.200 | 5.600 | 5.190 | 5.480 | 3,277,400 | +0.23(+4.38%) |
Jun 22, 2004 | 5.070 | 5.290 | 5.050 | 5.250 | 1,203,800 | +0.18(+3.55%) |
Jun 21, 2004 | 5.140 | 5.270 | 5.050 | 5.070 | 1,216,600 | -0.02(-0.39%) |
Jun 18, 2004 | 5.000 | 5.160 | 4.880 | 5.090 | 1,277,600 | +0.03(+0.59%) |
Jun 17, 2004 | 5.220 | 5.220 | 5.060 | 5.060 | 804,000 | -0.15(-2.88%) |
Jun 16, 2004 | 5.280 | 5.310 | 5.120 | 5.210 | 845,800 | -0.01(-0.19%) |
Jun 15, 2004 | 5.130 | 5.340 | 5.120 | 5.220 | 1,281,000 | +0.17(+3.37%) |
Jun 14, 2004 | 5.220 | 5.270 | 5.050 | 5.050 | 1,417,700 | -0.23(-4.36%) |
Jun 10, 2004 | 5.370 | 5.400 | 5.190 | 5.280 | 1,638,900 | -0.04(-0.75%) |
Jun 09, 2004 | 5.470 | 5.500 | 5.300 | 5.320 | 5,256,400 | -0.16(-2.92%) |
Jun 08, 2004 | 5.190 | 5.480 | 5.100 | 5.480 | 4,891,700 | +0.29(+5.59%) |
Jun 07, 2004 | 5.140 | 5.200 | 5.040 | 5.190 | 2,991,000 | +0.13(+2.57%) |
Jun 04, 2004 | 5.100 | 5.160 | 5.020 | 5.060 | 1,621,200 | +0.09(+1.81%) |
Jun 03, 2004 | 5.190 | 5.200 | 4.970 | 4.970 | 2,363,000 | -0.26(-4.97%) |
Jun 02, 2004 | 5.310 | 5.340 | 5.150 | 5.230 | 1,116,200 | -0.06(-1.13%) |