Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.220 | 5.700 | 5.220 | 5.690 | 6,800 | +0.29(+5.37%) |
Aug 30, 2004 | 5.230 | 5.840 | 5.130 | 5.400 | 16,200 | +0.11(+2.08%) |
Aug 27, 2004 | 5.050 | 5.290 | 5.050 | 5.290 | 1,600 | +0.04(+0.76%) |
Aug 26, 2004 | 5.050 | 5.250 | 5.050 | 5.250 | 2,300 | -0.10(-1.87%) |
Aug 25, 2004 | 5.320 | 5.440 | 4.970 | 5.350 | 5,700 | -0.05(-0.93%) |
Aug 24, 2004 | 5.190 | 5.650 | 5.190 | 5.400 | 25,200 | +0.13(+2.47%) |
Aug 23, 2004 | 4.810 | 5.630 | 4.810 | 5.270 | 27,800 | -0.15(-2.77%) |
Aug 20, 2004 | 5.020 | 5.420 | 5.010 | 5.420 | 800 | +0.42(+8.40%) |
Aug 19, 2004 | 4.820 | 5.550 | 4.820 | 5.000 | 8,400 | +0.04(+0.81%) |
Aug 18, 2004 | 4.840 | 5.790 | 4.830 | 4.960 | 19,600 | +0.04(+0.81%) |
Aug 17, 2004 | 5.300 | 5.300 | 4.650 | 4.920 | 12,100 | -0.24(-4.65%) |
Aug 16, 2004 | 5.000 | 5.300 | 4.930 | 5.160 | 9,200 | +0.44(+9.25%) |
Aug 13, 2004 | 4.650 | 4.747 | 4.650 | 4.723 | 1,600 | +0.00(+0.06%) |
Aug 12, 2004 | 4.720 | 4.920 | 4.720 | 4.720 | 2,100 | -0.01(-0.15%) |
Aug 11, 2004 | 4.650 | 5.140 | 4.650 | 4.727 | 7,000 | -0.06(-1.32%) |
Aug 10, 2004 | 4.810 | 5.010 | 4.570 | 4.790 | 6,500 | -0.16(-3.23%) |
Aug 09, 2004 | 4.810 | 4.950 | 4.800 | 4.950 | 900 | -0.14(-2.75%) |
Aug 06, 2004 | 4.920 | 5.100 | 4.700 | 5.090 | 6,900 | +0.03(+0.59%) |
Aug 05, 2004 | 5.000 | 5.220 | 4.540 | 5.060 | 21,800 | -0.14(-2.71%) |
Aug 04, 2004 | 5.430 | 5.440 | 5.180 | 5.201 | 4,500 | -0.01(-0.17%) |
Aug 03, 2004 | 5.190 | 5.460 | 5.190 | 5.210 | 8,700 | -0.27(-4.93%) |
Aug 02, 2004 | 5.000 | 5.800 | 5.000 | 5.480 | 17,400 | +0.13(+2.43%) |
Jul 30, 2004 | 5.060 | 5.950 | 4.990 | 5.350 | 13,000 | -0.21(-3.78%) |
Jul 29, 2004 | 5.070 | 5.560 | 5.000 | 5.560 | 15,300 | +0.44(+8.59%) |
Jul 28, 2004 | 5.350 | 5.690 | 4.760 | 5.120 | 19,600 | -0.22(-4.14%) |
Jul 27, 2004 | 5.200 | 5.750 | 5.200 | 5.341 | 19,000 | +0.14(+2.71%) |
Jul 26, 2004 | 5.200 | 5.201 | 5.200 | 5.200 | 2,100 | -0.05(-0.95%) |
Jul 23, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.02(-0.38%) |
Jul 22, 2004 | 5.250 | 5.290 | 5.250 | 5.270 | 800 | -0.03(-0.57%) |
Jul 21, 2004 | 5.200 | 5.609 | 5.200 | 5.300 | 2,100 | -0.45(-7.83%) |
Jul 20, 2004 | 5.300 | 5.880 | 5.200 | 5.750 | 6,200 | +0.50(+9.52%) |
Jul 19, 2004 | 5.549 | 5.549 | 5.250 | 5.250 | 900 | -0.31(-5.58%) |
Jul 16, 2004 | 5.120 | 5.560 | 5.000 | 5.560 | 1,100 | +0.25(+4.71%) |
Jul 15, 2004 | 5.530 | 5.760 | 5.080 | 5.310 | 6,700 | -0.22(-3.98%) |
Jul 14, 2004 | 5.530 | 5.619 | 5.530 | 5.530 | 1,300 | -0.03(-0.54%) |
Jul 13, 2004 | 5.550 | 5.560 | 5.500 | 5.560 | 4,900 | -0.12(-2.11%) |
Jul 12, 2004 | 5.520 | 5.880 | 5.510 | 5.680 | 11,300 | -0.25(-4.22%) |
Jul 09, 2004 | 5.550 | 5.970 | 5.510 | 5.930 | 7,100 | -0.11(-1.82%) |
Jul 08, 2004 | 5.880 | 6.040 | 5.880 | 6.040 | 3,500 | +0.33(+5.76%) |
Jul 07, 2004 | 5.720 | 5.770 | 5.700 | 5.711 | 1,000 | -0.29(-4.83%) |
Jul 06, 2004 | 5.930 | 6.169 | 5.580 | 6.001 | 8,700 | +0.08(+1.37%) |
Jul 02, 2004 | 5.590 | 6.050 | 5.580 | 5.920 | 4,500 | +0.12(+2.07%) |
Jul 01, 2004 | 5.900 | 5.952 | 5.660 | 5.800 | 3,400 | -0.35(-5.69%) |
Jun 30, 2004 | 6.000 | 6.270 | 6.000 | 6.150 | 32,700 | +0.25(+4.24%) |
Jun 29, 2004 | 5.660 | 6.000 | 5.660 | 5.900 | 7,400 | -0.10(-1.67%) |
Jun 28, 2004 | 5.510 | 6.100 | 5.510 | 6.000 | 5,400 | -0.01(-0.15%) |
Jun 25, 2004 | 5.360 | 6.260 | 5.350 | 6.009 | 20,200 | +0.66(+12.32%) |
Jun 24, 2004 | 5.600 | 5.600 | 5.350 | 5.350 | 11,100 | -0.15(-2.73%) |
Jun 23, 2004 | 4.990 | 5.500 | 4.920 | 5.500 | 9,600 | +0.70(+14.58%) |
Jun 22, 2004 | 4.650 | 4.912 | 4.650 | 4.800 | 2,800 | -0.21(-4.19%) |
Jun 21, 2004 | 5.000 | 5.140 | 4.910 | 5.010 | 6,400 | +0.01(+0.20%) |
Jun 18, 2004 | 4.600 | 5.070 | 4.600 | 5.000 | 37,100 | +0.50(+11.11%) |
Jun 17, 2004 | 4.520 | 4.739 | 4.500 | 4.500 | 7,900 | -0.01(-0.22%) |
Jun 16, 2004 | 4.511 | 4.600 | 4.510 | 4.510 | 600 | -0.19(-4.04%) |
Jun 15, 2004 | 4.740 | 4.740 | 4.700 | 4.700 | 600 | +0.09(+1.95%) |
Jun 14, 2004 | 4.460 | 4.680 | 4.460 | 4.610 | 4,900 | -0.05(-1.07%) |
Jun 10, 2004 | 4.640 | 4.700 | 4.640 | 4.660 | 7,500 | +0.16(+3.56%) |
Jun 09, 2004 | 4.260 | 4.500 | 4.260 | 4.500 | 6,100 | -0.20(-4.26%) |
Jun 08, 2004 | 4.738 | 4.840 | 4.700 | 4.700 | 1,500 | +0.23(+5.15%) |
Jun 07, 2004 | 4.400 | 4.470 | 4.400 | 4.470 | 2,300 | +0.07(+1.59%) |
Jun 04, 2004 | 4.260 | 4.400 | 4.260 | 4.400 | 4,000 | +0.08(+1.85%) |
Jun 03, 2004 | 4.430 | 4.430 | 4.250 | 4.320 | 2,900 | +0.17(+4.10%) |
Jun 02, 2004 | 4.430 | 4.430 | 4.150 | 4.150 | 2,600 | -0.25(-5.68%) |