Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.521 | 5.535 | 5.484 | 5.533 | 1,373,856 | +0.06(+1.13%) |
Aug 30, 2004 | 5.503 | 5.533 | 5.471 | 5.471 | 597,328 | -0.03(-0.59%) |
Aug 27, 2004 | 5.488 | 5.522 | 5.453 | 5.503 | 444,505 | -0.03(-0.54%) |
Aug 26, 2004 | 5.537 | 5.542 | 5.499 | 5.533 | 712,140 | -0.01(-0.09%) |
Aug 25, 2004 | 5.467 | 5.548 | 5.458 | 5.538 | 6,274,280 | +0.08(+1.54%) |
Aug 24, 2004 | 5.479 | 5.484 | 5.426 | 5.454 | 560,868 | +0.01(+0.24%) |
Aug 23, 2004 | 5.488 | 5.500 | 5.435 | 5.441 | 826,951 | -0.04(-0.68%) |
Aug 20, 2004 | 5.421 | 5.494 | 5.421 | 5.479 | 846,345 | -0.01(-0.09%) |
Aug 19, 2004 | 5.507 | 5.522 | 5.461 | 5.484 | 528,286 | +0.00(+0.02%) |
Aug 18, 2004 | 5.378 | 5.497 | 5.378 | 5.482 | 853,326 | +0.06(+1.05%) |
Aug 17, 2004 | 5.448 | 5.467 | 5.406 | 5.426 | 807,557 | +0.04(+0.69%) |
Aug 16, 2004 | 5.343 | 5.396 | 5.334 | 5.388 | 728,430 | +0.05(+0.89%) |
Aug 13, 2004 | 5.350 | 5.369 | 5.308 | 5.341 | 601,207 | +0.04(+0.73%) |
Aug 12, 2004 | 5.308 | 5.343 | 5.267 | 5.302 | 1,726,823 | -0.03(-0.51%) |
Aug 11, 2004 | 5.324 | 5.344 | 5.253 | 5.329 | 619,825 | -0.06(-1.20%) |
Aug 10, 2004 | 5.347 | 5.409 | 5.347 | 5.393 | 960,380 | +0.05(+0.97%) |
Aug 09, 2004 | 5.351 | 5.375 | 5.329 | 5.342 | 787,388 | -0.04(-0.77%) |
Aug 06, 2004 | 5.446 | 5.455 | 5.378 | 5.383 | 816,090 | -0.03(-0.59%) |
Aug 05, 2004 | 5.499 | 5.499 | 5.415 | 5.415 | 830,054 | -0.09(-1.71%) |
Aug 04, 2004 | 5.449 | 5.528 | 5.436 | 5.509 | 611,292 | -0.01(-0.19%) |
Aug 03, 2004 | 5.520 | 5.560 | 5.506 | 5.520 | 970,465 | -0.06(-1.11%) |
Aug 02, 2004 | 5.556 | 5.586 | 5.540 | 5.582 | 618,274 | -0.05(-0.85%) |
Jul 30, 2004 | 5.636 | 5.658 | 5.611 | 5.629 | 1,579,430 | +0.07(+1.25%) |
Jul 29, 2004 | 5.537 | 5.593 | 5.537 | 5.560 | 803,678 | +0.02(+0.40%) |
Jul 28, 2004 | 5.519 | 5.543 | 5.479 | 5.538 | 723,000 | +0.01(+0.14%) |
Jul 27, 2004 | 5.481 | 5.530 | 5.473 | 5.530 | 729,982 | +0.04(+0.70%) |
Jul 26, 2004 | 5.511 | 5.516 | 5.449 | 5.491 | 1,663,987 | -0.07(-1.25%) |
Jul 23, 2004 | 5.589 | 5.596 | 5.539 | 5.561 | 1,043,386 | -0.11(-2.02%) |
Jul 22, 2004 | 5.667 | 5.705 | 5.633 | 5.676 | 1,027,095 | +0.02(+0.32%) |
Jul 21, 2004 | 5.752 | 5.770 | 5.655 | 5.658 | 610,516 | -0.07(-1.17%) |
Jul 20, 2004 | 5.723 | 5.739 | 5.698 | 5.725 | 503,462 | -0.02(-0.31%) |
Jul 19, 2004 | 5.718 | 5.761 | 5.704 | 5.743 | 4,735,188 | +0.00(+0.07%) |
Jul 16, 2004 | 5.783 | 5.792 | 5.734 | 5.739 | 781,182 | +0.02(+0.41%) |
Jul 15, 2004 | 5.783 | 5.797 | 5.711 | 5.716 | 663,267 | -0.03(-0.61%) |
Jul 14, 2004 | 5.752 | 5.791 | 5.745 | 5.751 | 892,114 | -0.02(-0.31%) |
Jul 13, 2004 | 5.796 | 5.796 | 5.736 | 5.769 | 607,413 | -0.06(-1.00%) |
Jul 12, 2004 | 5.829 | 5.840 | 5.801 | 5.827 | 729,982 | +0.01(+0.22%) |
Jul 09, 2004 | 5.794 | 5.836 | 5.784 | 5.814 | 418,905 | +0.00(+0.04%) |
Jul 08, 2004 | 5.840 | 5.859 | 5.809 | 5.811 | 714,467 | -0.02(-0.38%) |
Jul 07, 2004 | 5.829 | 5.865 | 5.814 | 5.833 | 1,500,303 | +0.09(+1.62%) |
Jul 06, 2004 | 5.747 | 5.781 | 5.730 | 5.740 | 1,150,439 | -0.01(-0.22%) |
Jul 02, 2004 | 5.740 | 5.772 | 5.725 | 5.753 | 830,054 | +0.02(+0.38%) |
Jul 01, 2004 | 5.770 | 5.772 | 5.707 | 5.731 | 1,416,522 | -0.02(-0.38%) |
Jun 30, 2004 | 5.800 | 5.807 | 5.711 | 5.753 | 912,284 | +0.07(+1.16%) |
Jun 29, 2004 | 5.694 | 5.712 | 5.662 | 5.687 | 1,127,167 | -0.03(-0.54%) |
Jun 28, 2004 | 5.767 | 5.775 | 5.705 | 5.718 | 550,783 | +0.07(+1.21%) |
Jun 25, 2004 | 5.650 | 5.684 | 5.627 | 5.650 | 514,323 | -0.01(-0.18%) |
Jun 24, 2004 | 5.658 | 5.714 | 5.655 | 5.660 | 621,377 | +0.04(+0.66%) |
Jun 23, 2004 | 5.569 | 5.641 | 5.547 | 5.623 | 1,252,839 | -0.01(-0.18%) |
Jun 22, 2004 | 5.602 | 5.646 | 5.575 | 5.633 | 643,098 | +0.05(+0.92%) |
Jun 21, 2004 | 5.628 | 5.642 | 5.573 | 5.582 | 695,073 | -0.00(-0.02%) |
Jun 18, 2004 | 5.582 | 5.631 | 5.571 | 5.583 | 866,514 | +0.00(+0.00%) |
Jun 17, 2004 | 5.597 | 5.607 | 5.551 | 5.583 | 682,661 | +0.03(+0.46%) |
Jun 16, 2004 | 5.622 | 5.622 | 5.556 | 5.557 | 531,389 | -0.07(-1.28%) |
Jun 15, 2004 | 5.574 | 5.665 | 5.574 | 5.629 | 595,777 | +0.10(+1.72%) |
Jun 14, 2004 | 5.549 | 5.558 | 5.519 | 5.534 | 700,503 | -0.15(-2.70%) |
Jun 10, 2004 | 5.645 | 5.704 | 5.638 | 5.687 | 451,487 | +0.08(+1.38%) |
Jun 09, 2004 | 5.698 | 5.725 | 5.596 | 5.610 | 1,310,244 | -0.16(-2.81%) |
Jun 08, 2004 | 5.743 | 5.783 | 5.743 | 5.772 | 490,275 | -0.07(-1.15%) |
Jun 07, 2004 | 5.762 | 5.846 | 5.758 | 5.840 | 913,059 | +0.17(+2.91%) |
Jun 04, 2004 | 5.653 | 5.716 | 5.628 | 5.675 | 958,829 | +0.13(+2.32%) |
Jun 03, 2004 | 5.575 | 5.622 | 5.546 | 5.546 | 884,357 | -0.06(-1.10%) |
Jun 02, 2004 | 5.640 | 5.653 | 5.583 | 5.607 | 835,484 | +0.05(+0.86%) |