Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.769 | 7.049 | 6.741 | 7.030 | 209,079 | +0.24(+3.58%) |
Aug 30, 2004 | 6.946 | 7.039 | 6.741 | 6.787 | 288,876 | -0.10(-1.49%) |
Aug 27, 2004 | 6.806 | 6.909 | 6.741 | 6.890 | 265,848 | +0.10(+1.51%) |
Aug 26, 2004 | 6.713 | 6.815 | 6.685 | 6.787 | 199,760 | +0.00(+0.00%) |
Aug 25, 2004 | 6.657 | 6.853 | 6.629 | 6.787 | 310,834 | +0.22(+3.41%) |
Aug 24, 2004 | 6.629 | 6.694 | 6.545 | 6.563 | 248,817 | -0.16(-2.36%) |
Aug 23, 2004 | 6.881 | 6.881 | 6.573 | 6.722 | 348,430 | -0.16(-2.31%) |
Aug 20, 2004 | 6.834 | 7.245 | 6.797 | 6.881 | 542,514 | +0.11(+1.66%) |
Aug 19, 2004 | 6.349 | 6.769 | 6.349 | 6.769 | 571,755 | +0.47(+7.41%) |
Aug 18, 2004 | 6.283 | 6.377 | 6.209 | 6.302 | 274,202 | -0.01(-0.15%) |
Aug 17, 2004 | 6.171 | 6.321 | 6.069 | 6.311 | 303,122 | +0.08(+1.35%) |
Aug 16, 2004 | 6.069 | 6.265 | 6.069 | 6.227 | 563,507 | +0.19(+3.09%) |
Aug 13, 2004 | 5.900 | 6.087 | 5.900 | 6.040 | 699,216 | +0.21(+3.52%) |
Aug 12, 2004 | 5.658 | 5.910 | 5.658 | 5.835 | 2,078,585 | +0.32(+5.75%) |
Aug 11, 2004 | 4.976 | 5.536 | 4.855 | 5.518 | 2,033,063 | +0.56(+11.30%) |
Aug 10, 2004 | 5.172 | 5.191 | 4.920 | 4.957 | 346,823 | -0.21(-4.15%) |
Aug 09, 2004 | 5.200 | 5.210 | 5.116 | 5.172 | 99,934 | -0.06(-1.07%) |
Aug 06, 2004 | 5.228 | 5.312 | 5.219 | 5.228 | 330,114 | +0.08(+1.63%) |
Aug 05, 2004 | 5.275 | 5.340 | 5.126 | 5.144 | 289,626 | -0.15(-2.82%) |
Aug 04, 2004 | 5.284 | 5.434 | 5.228 | 5.294 | 298,195 | -0.14(-2.58%) |
Aug 03, 2004 | 5.359 | 5.480 | 5.340 | 5.434 | 195,262 | +0.02(+0.34%) |
Aug 02, 2004 | 5.676 | 5.695 | 5.342 | 5.415 | 138,493 | -0.06(-1.02%) |
Jul 30, 2004 | 5.564 | 5.583 | 5.462 | 5.471 | 233,607 | -0.01(-0.17%) |
Jul 29, 2004 | 5.471 | 5.564 | 5.340 | 5.480 | 113,644 | +0.02(+0.34%) |
Jul 28, 2004 | 5.256 | 5.536 | 5.256 | 5.462 | 160,022 | +0.13(+2.45%) |
Jul 27, 2004 | 5.135 | 5.350 | 4.967 | 5.331 | 300,980 | +0.13(+2.51%) |
Jul 26, 2004 | 5.415 | 5.480 | 5.126 | 5.200 | 241,426 | -0.23(-4.30%) |
Jul 23, 2004 | 5.686 | 5.695 | 5.294 | 5.434 | 528,375 | -0.28(-4.90%) |
Jul 22, 2004 | 5.816 | 5.854 | 5.658 | 5.714 | 986,915 | -0.14(-2.39%) |
Jul 21, 2004 | 5.835 | 5.872 | 5.742 | 5.854 | 162,165 | -0.01(-0.16%) |
Jul 20, 2004 | 5.891 | 5.891 | 5.779 | 5.863 | 231,465 | -0.08(-1.41%) |
Jul 19, 2004 | 5.984 | 6.069 | 5.854 | 5.947 | 328,186 | -0.10(-1.70%) |
Jul 16, 2004 | 6.050 | 6.171 | 6.050 | 6.050 | 341,682 | -0.05(-0.77%) |
Jul 15, 2004 | 6.022 | 6.115 | 5.975 | 6.097 | 189,264 | +0.03(+0.46%) |
Jul 14, 2004 | 6.143 | 6.153 | 6.040 | 6.069 | 633,558 | -0.02(-0.31%) |
Jul 13, 2004 | 6.078 | 6.125 | 5.919 | 6.087 | 374,136 | -0.09(-1.51%) |
Jul 12, 2004 | 6.162 | 6.199 | 6.078 | 6.181 | 709,606 | +0.02(+0.30%) |
Jul 09, 2004 | 5.975 | 6.209 | 5.919 | 6.162 | 749,880 | +0.18(+2.96%) |
Jul 08, 2004 | 5.872 | 6.012 | 5.872 | 5.984 | 871,878 | +0.11(+1.91%) |
Jul 07, 2004 | 5.574 | 5.947 | 5.574 | 5.872 | 2,579,647 | +0.55(+10.35%) |
Jul 06, 2004 | 5.228 | 5.359 | 5.163 | 5.322 | 261,349 | +0.09(+1.79%) |
Jul 02, 2004 | 5.350 | 5.359 | 5.154 | 5.228 | 223,432 | +0.01(+0.18%) |
Jul 01, 2004 | 5.154 | 5.228 | 5.079 | 5.219 | 184,872 | +0.01(+0.18%) |
Jun 30, 2004 | 5.210 | 5.219 | 5.042 | 5.210 | 330,435 | +0.21(+4.10%) |
Jun 29, 2004 | 5.238 | 5.238 | 4.995 | 5.004 | 235,964 | -0.15(-2.90%) |
Jun 28, 2004 | 5.238 | 5.368 | 5.088 | 5.154 | 673,403 | -0.12(-2.30%) |
Jun 25, 2004 | 5.350 | 5.350 | 5.191 | 5.275 | 175,553 | -0.05(-0.88%) |
Jun 24, 2004 | 5.350 | 5.396 | 5.275 | 5.322 | 246,889 | +0.08(+1.60%) |
Jun 23, 2004 | 5.219 | 5.284 | 5.182 | 5.238 | 178,338 | +0.02(+0.36%) |
Jun 22, 2004 | 5.135 | 5.266 | 5.135 | 5.219 | 84,938 | +0.07(+1.27%) |
Jun 21, 2004 | 5.303 | 5.312 | 5.107 | 5.154 | 229,002 | -0.07(-1.43%) |
Jun 18, 2004 | 5.042 | 5.266 | 5.042 | 5.228 | 408,840 | +0.18(+3.51%) |
Jun 17, 2004 | 4.948 | 5.070 | 4.948 | 5.051 | 292,839 | +0.13(+2.66%) |
Jun 16, 2004 | 4.883 | 4.939 | 4.808 | 4.920 | 261,992 | -0.02(-0.38%) |
Jun 15, 2004 | 4.911 | 4.948 | 4.808 | 4.939 | 331,935 | +0.08(+1.73%) |
Jun 14, 2004 | 4.873 | 4.929 | 4.733 | 4.855 | 488,530 | -0.09(-1.89%) |
Jun 10, 2004 | 4.911 | 5.014 | 4.911 | 4.948 | 178,231 | +0.03(+0.57%) |
Jun 09, 2004 | 5.051 | 5.107 | 4.901 | 4.920 | 443,330 | -0.14(-2.77%) |
Jun 08, 2004 | 5.424 | 5.490 | 5.042 | 5.060 | 1,262,617 | -0.32(-5.90%) |
Jun 07, 2004 | 5.396 | 5.424 | 5.275 | 5.378 | 351,536 | +0.03(+0.52%) |
Jun 04, 2004 | 5.088 | 5.359 | 5.088 | 5.350 | 943,964 | +0.21(+4.18%) |
Jun 03, 2004 | 5.303 | 5.303 | 5.023 | 5.135 | 1,235,733 | -0.14(-2.65%) |
Jun 02, 2004 | 5.200 | 5.322 | 5.088 | 5.275 | 1,594,231 | +0.13(+2.54%) |