Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.307 | 5.362 | 5.286 | 5.362 | 90,048 | +0.08(+1.43%) |
Aug 30, 2004 | 5.289 | 5.343 | 5.256 | 5.286 | 84,751 | +0.02(+0.34%) |
Aug 27, 2004 | 5.211 | 5.271 | 5.211 | 5.268 | 65,550 | +0.07(+1.40%) |
Aug 26, 2004 | 5.211 | 5.286 | 5.180 | 5.195 | 94,683 | -0.03(-0.64%) |
Aug 25, 2004 | 5.259 | 5.265 | 5.165 | 5.229 | 109,581 | -0.02(-0.29%) |
Aug 24, 2004 | 5.265 | 5.271 | 5.105 | 5.244 | 101,966 | +0.04(+0.75%) |
Aug 23, 2004 | 5.286 | 5.286 | 5.141 | 5.204 | 152,950 | -0.05(-0.98%) |
Aug 20, 2004 | 5.084 | 5.256 | 5.056 | 5.256 | 119,513 | +0.13(+2.53%) |
Aug 19, 2004 | 5.084 | 5.126 | 5.047 | 5.126 | 157,254 | +0.04(+0.83%) |
Aug 18, 2004 | 5.014 | 5.087 | 4.984 | 5.084 | 125,141 | +0.07(+1.39%) |
Aug 17, 2004 | 4.981 | 5.014 | 4.954 | 5.014 | 95,345 | +0.05(+0.97%) |
Aug 16, 2004 | 4.939 | 5.002 | 4.911 | 4.966 | 149,970 | -0.02(-0.36%) |
Aug 13, 2004 | 4.924 | 4.999 | 4.924 | 4.984 | 48,335 | +0.05(+1.04%) |
Aug 12, 2004 | 4.960 | 5.008 | 4.908 | 4.933 | 73,164 | -0.03(-0.55%) |
Aug 11, 2004 | 4.984 | 5.008 | 4.911 | 4.960 | 107,926 | -0.05(-1.08%) |
Aug 10, 2004 | 5.002 | 5.038 | 4.924 | 5.014 | 83,427 | +0.01(+0.24%) |
Aug 09, 2004 | 4.954 | 5.041 | 4.939 | 5.002 | 86,076 | +0.05(+0.98%) |
Aug 06, 2004 | 4.963 | 5.014 | 4.893 | 4.954 | 124,810 | -0.08(-1.68%) |
Aug 05, 2004 | 4.954 | 5.038 | 4.939 | 5.038 | 193,008 | +0.01(+0.18%) |
Aug 04, 2004 | 5.044 | 5.090 | 4.990 | 5.029 | 70,516 | -0.03(-0.60%) |
Aug 03, 2004 | 4.999 | 5.075 | 4.984 | 5.059 | 91,373 | +0.09(+1.82%) |
Aug 02, 2004 | 4.908 | 5.020 | 4.863 | 4.969 | 108,588 | +0.05(+1.11%) |
Jul 30, 2004 | 4.911 | 4.984 | 4.911 | 4.914 | 110,574 | -0.03(-0.55%) |
Jul 29, 2004 | 4.866 | 4.942 | 4.848 | 4.942 | 121,499 | +0.06(+1.24%) |
Jul 28, 2004 | 4.969 | 4.969 | 4.839 | 4.881 | 164,537 | -0.08(-1.70%) |
Jul 27, 2004 | 5.120 | 5.135 | 4.911 | 4.966 | 243,992 | -0.15(-3.01%) |
Jul 26, 2004 | 5.256 | 5.271 | 5.120 | 5.120 | 113,223 | -0.08(-1.63%) |
Jul 23, 2004 | 5.280 | 5.280 | 5.183 | 5.204 | 69,522 | -0.08(-1.43%) |
Jul 22, 2004 | 5.214 | 5.280 | 5.180 | 5.280 | 99,980 | +0.04(+0.81%) |
Jul 21, 2004 | 5.298 | 5.346 | 5.217 | 5.238 | 116,533 | -0.06(-1.14%) |
Jul 20, 2004 | 5.316 | 5.346 | 5.229 | 5.298 | 50,983 | -0.00(-0.06%) |
Jul 19, 2004 | 5.380 | 5.380 | 5.226 | 5.301 | 90,710 | -0.11(-1.96%) |
Jul 16, 2004 | 5.340 | 5.416 | 5.340 | 5.407 | 47,341 | +0.07(+1.36%) |
Jul 15, 2004 | 5.316 | 5.392 | 5.286 | 5.334 | 60,915 | +0.02(+0.34%) |
Jul 14, 2004 | 5.180 | 5.316 | 5.180 | 5.316 | 67,867 | +0.06(+1.15%) |
Jul 13, 2004 | 5.256 | 5.437 | 5.241 | 5.256 | 83,758 | +0.02(+0.40%) |
Jul 12, 2004 | 5.241 | 5.277 | 5.201 | 5.235 | 78,461 | +0.04(+0.76%) |
Jul 09, 2004 | 5.198 | 5.211 | 5.141 | 5.195 | 112,560 | -0.03(-0.64%) |
Jul 08, 2004 | 5.271 | 5.271 | 5.180 | 5.229 | 85,413 | -0.00(-0.06%) |
Jul 07, 2004 | 5.226 | 5.277 | 5.214 | 5.232 | 46,348 | -0.04(-0.69%) |
Jul 06, 2004 | 5.226 | 5.280 | 5.180 | 5.268 | 80,779 | +0.02(+0.46%) |
Jul 02, 2004 | 5.256 | 5.280 | 5.244 | 5.244 | 30,457 | +0.00(+0.06%) |
Jul 01, 2004 | 5.144 | 5.256 | 5.135 | 5.241 | 40,058 | +0.08(+1.46%) |
Jun 30, 2004 | 5.180 | 5.226 | 5.165 | 5.165 | 20,856 | -0.02(-0.29%) |
Jun 29, 2004 | 5.256 | 5.277 | 5.141 | 5.180 | 92,035 | -0.08(-1.44%) |
Jun 28, 2004 | 5.195 | 5.256 | 5.195 | 5.256 | 30,126 | +0.06(+1.10%) |
Jun 25, 2004 | 5.195 | 5.226 | 5.165 | 5.198 | 39,065 | +0.00(+0.06%) |
Jun 24, 2004 | 5.150 | 5.211 | 5.135 | 5.195 | 92,697 | +0.08(+1.48%) |
Jun 23, 2004 | 5.189 | 5.223 | 5.090 | 5.120 | 124,810 | -0.09(-1.80%) |
Jun 22, 2004 | 5.362 | 5.362 | 5.180 | 5.214 | 106,601 | -0.13(-2.49%) |
Jun 21, 2004 | 5.316 | 5.362 | 5.262 | 5.346 | 97,994 | -0.03(-0.56%) |
Jun 18, 2004 | 5.377 | 5.437 | 5.328 | 5.377 | 70,847 | -0.05(-0.84%) |
Jun 17, 2004 | 5.455 | 5.513 | 5.368 | 5.422 | 95,345 | -0.05(-0.83%) |
Jun 16, 2004 | 5.591 | 5.649 | 5.467 | 5.467 | 51,314 | -0.11(-1.90%) |
Jun 15, 2004 | 5.591 | 5.664 | 5.546 | 5.573 | 65,219 | -0.02(-0.32%) |
Jun 14, 2004 | 5.664 | 5.664 | 5.588 | 5.591 | 44,693 | -0.09(-1.54%) |
Jun 10, 2004 | 5.679 | 5.694 | 5.649 | 5.679 | 27,478 | +0.02(+0.27%) |
Jun 09, 2004 | 5.670 | 5.706 | 5.664 | 5.664 | 82,434 | -0.02(-0.32%) |
Jun 08, 2004 | 5.664 | 5.709 | 5.664 | 5.682 | 57,273 | +0.02(+0.32%) |
Jun 07, 2004 | 5.679 | 5.682 | 5.649 | 5.664 | 90,048 | -0.02(-0.42%) |
Jun 04, 2004 | 5.724 | 5.724 | 5.688 | 5.688 | 29,795 | -0.04(-0.63%) |
Jun 03, 2004 | 5.739 | 5.739 | 5.679 | 5.724 | 50,983 | -0.02(-0.26%) |
Jun 02, 2004 | 5.739 | 5.754 | 5.739 | 5.739 | 100,642 | -0.02(-0.26%) |