Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.060 | 6.270 | 6.020 | 6.250 | 716,500 | +0.11(+1.79%) |
Aug 30, 2004 | 6.140 | 6.200 | 6.000 | 6.140 | 419,500 | +0.06(+0.99%) |
Aug 27, 2004 | 5.930 | 6.150 | 5.890 | 6.080 | 445,100 | +0.06(+1.00%) |
Aug 26, 2004 | 6.190 | 6.190 | 6.000 | 6.020 | 451,000 | -0.13(-2.11%) |
Aug 25, 2004 | 6.100 | 6.180 | 6.030 | 6.150 | 654,300 | +0.09(+1.49%) |
Aug 24, 2004 | 6.260 | 6.260 | 5.910 | 6.060 | 861,700 | -0.16(-2.57%) |
Aug 23, 2004 | 6.540 | 6.670 | 6.160 | 6.220 | 1,472,000 | +0.15(+2.47%) |
Aug 20, 2004 | 6.110 | 6.280 | 5.950 | 6.070 | 1,425,400 | +0.09(+1.51%) |
Aug 19, 2004 | 5.760 | 6.100 | 5.650 | 5.980 | 1,263,800 | +0.27(+4.73%) |
Aug 18, 2004 | 5.360 | 5.800 | 5.340 | 5.710 | 972,678 | +0.24(+4.39%) |
Aug 17, 2004 | 5.090 | 5.470 | 5.000 | 5.470 | 1,008,000 | +0.39(+7.68%) |
Aug 16, 2004 | 4.910 | 5.130 | 4.850 | 5.080 | 602,700 | +0.30(+6.28%) |
Aug 13, 2004 | 4.900 | 4.950 | 4.660 | 4.780 | 975,200 | -0.02(-0.42%) |
Aug 12, 2004 | 4.760 | 4.960 | 4.640 | 4.800 | 1,807,100 | -0.01(-0.21%) |
Aug 11, 2004 | 5.040 | 5.050 | 4.750 | 4.810 | 1,521,800 | -0.24(-4.75%) |
Aug 10, 2004 | 5.040 | 5.190 | 4.990 | 5.050 | 841,000 | +0.05(+1.00%) |
Aug 09, 2004 | 4.970 | 5.080 | 4.870 | 5.000 | 676,300 | -0.02(-0.40%) |
Aug 06, 2004 | 5.150 | 5.200 | 4.960 | 5.020 | 686,200 | -0.14(-2.71%) |
Aug 05, 2004 | 5.380 | 5.400 | 5.070 | 5.160 | 504,600 | -0.17(-3.19%) |
Aug 04, 2004 | 5.250 | 5.390 | 5.190 | 5.330 | 753,600 | +0.09(+1.72%) |
Aug 03, 2004 | 5.320 | 5.450 | 5.000 | 5.240 | 1,729,100 | -0.26(-4.73%) |
Aug 02, 2004 | 5.250 | 5.550 | 5.100 | 5.500 | 590,200 | +0.20(+3.77%) |
Jul 30, 2004 | 5.340 | 5.500 | 5.260 | 5.300 | 383,900 | -0.10(-1.85%) |
Jul 29, 2004 | 5.440 | 5.530 | 5.300 | 5.400 | 509,300 | +0.05(+0.93%) |
Jul 28, 2004 | 5.600 | 5.630 | 5.090 | 5.350 | 1,715,000 | -0.24(-4.29%) |
Jul 27, 2004 | 5.500 | 5.600 | 5.250 | 5.590 | 658,400 | +0.09(+1.64%) |
Jul 26, 2004 | 5.670 | 5.670 | 5.360 | 5.500 | 625,600 | -0.06(-1.08%) |
Jul 23, 2004 | 5.550 | 5.620 | 5.420 | 5.560 | 570,100 | -0.04(-0.71%) |
Jul 22, 2004 | 5.650 | 5.700 | 5.360 | 5.600 | 604,200 | -0.07(-1.23%) |
Jul 21, 2004 | 5.780 | 5.880 | 5.550 | 5.670 | 838,000 | -0.05(-0.87%) |
Jul 20, 2004 | 5.650 | 5.760 | 5.550 | 5.720 | 993,400 | +0.17(+3.06%) |
Jul 19, 2004 | 5.910 | 6.030 | 5.500 | 5.550 | 1,058,000 | -0.14(-2.46%) |
Jul 16, 2004 | 5.940 | 5.970 | 5.600 | 5.690 | 537,500 | -0.20(-3.40%) |
Jul 15, 2004 | 6.020 | 6.060 | 5.770 | 5.890 | 660,400 | -0.07(-1.17%) |
Jul 14, 2004 | 6.030 | 6.170 | 5.880 | 5.960 | 513,800 | -0.08(-1.32%) |
Jul 13, 2004 | 6.220 | 6.250 | 5.970 | 6.040 | 493,300 | -0.05(-0.82%) |
Jul 12, 2004 | 6.260 | 6.300 | 6.000 | 6.090 | 880,600 | -0.19(-3.03%) |
Jul 09, 2004 | 6.260 | 6.350 | 6.110 | 6.280 | 1,476,400 | +0.09(+1.45%) |
Jul 08, 2004 | 6.060 | 6.290 | 5.900 | 6.190 | 2,534,300 | +0.16(+2.65%) |
Jul 07, 2004 | 6.000 | 6.150 | 5.760 | 6.030 | 2,007,900 | +0.07(+1.17%) |
Jul 06, 2004 | 6.740 | 6.760 | 5.830 | 5.960 | 4,149,700 | -0.73(-10.91%) |
Jul 02, 2004 | 6.900 | 6.940 | 6.560 | 6.690 | 1,841,300 | -0.22(-3.18%) |
Jul 01, 2004 | 7.660 | 8.000 | 6.750 | 6.910 | 8,928,800 | -3.49(-33.56%) |
Jun 29, 2004 | 10.41 | 10.63 | 10.27 | 10.40 | 302,900 | -0.04(-0.38%) |
Jun 28, 2004 | 10.68 | 10.68 | 10.24 | 10.44 | 447,800 | -0.18(-1.69%) |
Jun 25, 2004 | 10.59 | 10.83 | 10.19 | 10.62 | 3,324,800 | +0.08(+0.76%) |
Jun 24, 2004 | 10.64 | 10.66 | 10.41 | 10.54 | 353,600 | -0.12(-1.13%) |
Jun 23, 2004 | 10.07 | 10.69 | 10.01 | 10.66 | 713,500 | +0.59(+5.86%) |
Jun 22, 2004 | 10.04 | 10.15 | 9.970 | 10.07 | 374,100 | -0.01(-0.10%) |
Jun 21, 2004 | 10.19 | 10.30 | 10.00 | 10.08 | 345,700 | -0.15(-1.47%) |
Jun 18, 2004 | 10.00 | 10.23 | 9.880 | 10.23 | 481,300 | +0.33(+3.33%) |
Jun 17, 2004 | 9.790 | 9.990 | 9.750 | 9.900 | 391,500 | +0.02(+0.20%) |
Jun 16, 2004 | 9.800 | 9.970 | 9.610 | 9.880 | 402,800 | +0.00(+0.00%) |
Jun 15, 2004 | 9.990 | 10.19 | 9.690 | 9.880 | 874,300 | +0.02(+0.20%) |
Jun 14, 2004 | 9.640 | 10.14 | 9.630 | 9.860 | 435,500 | -0.28(-2.76%) |
Jun 10, 2004 | 10.15 | 10.15 | 9.800 | 10.14 | 635,400 | +0.10(+1.00%) |
Jun 09, 2004 | 10.42 | 10.45 | 10.04 | 10.04 | 765,100 | -0.38(-3.65%) |
Jun 08, 2004 | 10.62 | 10.62 | 10.34 | 10.42 | 412,500 | -0.17(-1.61%) |
Jun 07, 2004 | 10.41 | 10.70 | 10.40 | 10.59 | 912,400 | +0.17(+1.63%) |
Jun 04, 2004 | 10.49 | 10.86 | 10.36 | 10.42 | 500,900 | +0.06(+0.58%) |
Jun 03, 2004 | 10.15 | 10.67 | 10.04 | 10.36 | 648,400 | +0.18(+1.77%) |
Jun 02, 2004 | 10.60 | 10.63 | 9.810 | 10.18 | 1,255,500 | -0.27(-2.58%) |