Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.343 | 5.515 | 5.343 | 5.475 | 456,800 | +0.13(+2.53%) |
Aug 30, 2004 | 5.428 | 5.433 | 5.300 | 5.340 | 276,900 | -0.08(-1.57%) |
Aug 27, 2004 | 5.295 | 5.438 | 5.280 | 5.425 | 402,900 | +0.13(+2.46%) |
Aug 26, 2004 | 5.130 | 5.338 | 5.070 | 5.295 | 680,000 | +0.18(+3.52%) |
Aug 25, 2004 | 5.077 | 5.168 | 5.077 | 5.115 | 425,100 | +0.04(+0.74%) |
Aug 24, 2004 | 5.053 | 5.112 | 5.022 | 5.077 | 361,800 | +0.03(+0.54%) |
Aug 23, 2004 | 5.185 | 5.185 | 5.000 | 5.050 | 510,800 | -0.13(-2.60%) |
Aug 20, 2004 | 4.878 | 5.237 | 4.878 | 5.185 | 715,000 | +0.32(+6.63%) |
Aug 19, 2004 | 4.812 | 4.897 | 4.812 | 4.862 | 362,600 | +0.00(+0.10%) |
Aug 18, 2004 | 4.678 | 4.883 | 4.673 | 4.857 | 386,500 | +0.18(+3.90%) |
Aug 17, 2004 | 4.930 | 4.930 | 4.647 | 4.675 | 654,700 | -0.25(-5.08%) |
Aug 16, 2004 | 5.000 | 5.025 | 4.902 | 4.925 | 333,200 | -0.00(-0.10%) |
Aug 13, 2004 | 4.840 | 5.022 | 4.840 | 4.930 | 319,800 | +0.09(+1.86%) |
Aug 12, 2004 | 5.000 | 5.062 | 4.825 | 4.840 | 400,500 | -0.19(-3.68%) |
Aug 11, 2004 | 4.955 | 5.058 | 4.918 | 5.025 | 504,200 | +0.03(+0.50%) |
Aug 10, 2004 | 5.025 | 5.103 | 4.985 | 5.000 | 441,300 | +0.00(+0.10%) |
Aug 09, 2004 | 4.955 | 5.062 | 4.952 | 4.995 | 334,800 | +0.04(+0.81%) |
Aug 06, 2004 | 5.107 | 5.107 | 4.933 | 4.955 | 532,000 | -0.15(-2.99%) |
Aug 05, 2004 | 5.157 | 5.185 | 4.975 | 5.107 | 792,800 | -0.08(-1.45%) |
Aug 04, 2004 | 5.362 | 5.375 | 5.150 | 5.183 | 472,700 | -0.20(-3.67%) |
Aug 03, 2004 | 5.362 | 5.430 | 5.340 | 5.380 | 286,800 | +0.01(+0.28%) |
Aug 02, 2004 | 5.450 | 5.463 | 5.287 | 5.365 | 344,100 | -0.10(-1.78%) |
Jul 30, 2004 | 5.482 | 5.515 | 5.407 | 5.463 | 598,200 | -0.02(-0.36%) |
Jul 29, 2004 | 5.400 | 5.525 | 5.393 | 5.482 | 590,200 | +0.14(+2.72%) |
Jul 28, 2004 | 5.303 | 5.338 | 5.152 | 5.338 | 341,800 | +0.04(+0.66%) |
Jul 27, 2004 | 5.090 | 5.320 | 5.080 | 5.303 | 506,700 | +0.21(+4.12%) |
Jul 26, 2004 | 5.223 | 5.245 | 5.050 | 5.093 | 803,200 | -0.13(-2.44%) |
Jul 23, 2004 | 5.305 | 5.325 | 5.220 | 5.220 | 605,200 | -0.12(-2.20%) |
Jul 22, 2004 | 5.383 | 5.388 | 5.260 | 5.338 | 342,900 | -0.04(-0.74%) |
Jul 21, 2004 | 5.612 | 5.692 | 5.372 | 5.378 | 445,900 | -0.15(-2.67%) |
Jul 20, 2004 | 5.525 | 5.550 | 5.500 | 5.525 | 347,100 | +0.01(+0.23%) |
Jul 19, 2004 | 5.525 | 5.537 | 5.480 | 5.513 | 312,900 | -0.01(-0.18%) |
Jul 16, 2004 | 5.420 | 5.550 | 5.395 | 5.522 | 358,000 | +0.11(+1.99%) |
Jul 15, 2004 | 5.378 | 5.415 | 5.350 | 5.415 | 346,100 | +0.06(+1.12%) |
Jul 14, 2004 | 5.225 | 5.355 | 5.205 | 5.355 | 440,900 | +0.12(+2.24%) |
Jul 13, 2004 | 5.230 | 5.250 | 5.143 | 5.237 | 383,200 | +0.01(+0.14%) |
Jul 12, 2004 | 5.255 | 5.258 | 5.160 | 5.230 | 410,600 | +0.03(+0.48%) |
Jul 09, 2004 | 5.250 | 5.300 | 5.205 | 5.205 | 497,800 | -0.09(-1.79%) |
Jul 08, 2004 | 5.325 | 5.388 | 5.225 | 5.300 | 278,100 | -0.08(-1.49%) |
Jul 07, 2004 | 5.420 | 5.428 | 5.353 | 5.380 | 209,100 | -0.02(-0.42%) |
Jul 06, 2004 | 5.400 | 5.482 | 5.400 | 5.402 | 380,900 | +0.05(+0.98%) |
Jul 02, 2004 | 5.300 | 5.350 | 5.213 | 5.350 | 249,700 | +0.10(+1.90%) |
Jul 01, 2004 | 5.225 | 5.317 | 5.215 | 5.250 | 263,000 | +0.01(+0.24%) |
Jun 30, 2004 | 5.155 | 5.237 | 5.117 | 5.237 | 637,600 | +0.08(+1.60%) |
Jun 29, 2004 | 5.075 | 5.200 | 5.075 | 5.155 | 308,300 | +0.11(+2.08%) |
Jun 28, 2004 | 5.383 | 5.383 | 4.973 | 5.050 | 524,300 | -0.32(-5.92%) |
Jun 25, 2004 | 5.325 | 5.433 | 5.325 | 5.367 | 1,655,800 | -0.02(-0.28%) |
Jun 24, 2004 | 5.325 | 5.400 | 5.322 | 5.383 | 547,600 | +0.06(+1.08%) |
Jun 23, 2004 | 5.300 | 5.340 | 5.232 | 5.325 | 301,800 | +0.05(+0.95%) |
Jun 22, 2004 | 5.213 | 5.275 | 5.147 | 5.275 | 390,300 | +0.08(+1.49%) |
Jun 21, 2004 | 5.143 | 5.202 | 5.138 | 5.197 | 339,700 | +0.04(+0.82%) |
Jun 18, 2004 | 5.032 | 5.173 | 5.032 | 5.155 | 1,223,600 | +0.12(+2.43%) |
Jun 17, 2004 | 5.070 | 5.075 | 5.020 | 5.032 | 487,000 | -0.03(-0.49%) |
Jun 16, 2004 | 5.000 | 5.135 | 4.960 | 5.058 | 552,600 | +0.06(+1.20%) |
Jun 15, 2004 | 4.750 | 5.000 | 4.750 | 4.997 | 569,300 | +0.27(+5.77%) |
Jun 14, 2004 | 4.713 | 4.768 | 4.688 | 4.725 | 622,200 | +0.01(+0.32%) |
Jun 10, 2004 | 4.575 | 4.740 | 4.532 | 4.710 | 380,700 | +0.11(+2.45%) |
Jun 09, 2004 | 4.732 | 4.732 | 4.595 | 4.598 | 299,500 | -0.13(-2.85%) |
Jun 08, 2004 | 4.688 | 4.785 | 4.665 | 4.732 | 467,600 | +0.06(+1.23%) |
Jun 07, 2004 | 4.650 | 4.695 | 4.625 | 4.675 | 403,600 | +0.02(+0.54%) |
Jun 04, 2004 | 4.750 | 4.750 | 4.620 | 4.650 | 308,700 | +0.03(+0.54%) |
Jun 03, 2004 | 4.700 | 4.775 | 4.625 | 4.625 | 602,900 | -0.09(-1.86%) |
Jun 02, 2004 | 4.737 | 4.775 | 4.713 | 4.713 | 557,700 | -0.02(-0.53%) |