Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.375 | 5.438 | 5.362 | 5.418 | 699,200 | +0.04(+0.79%) |
Aug 30, 2004 | 5.372 | 5.418 | 5.359 | 5.375 | 644,000 | -0.01(-0.19%) |
Aug 27, 2004 | 5.340 | 5.400 | 5.334 | 5.385 | 603,200 | +0.03(+0.61%) |
Aug 26, 2004 | 5.294 | 5.375 | 5.294 | 5.353 | 458,400 | +0.03(+0.52%) |
Aug 25, 2004 | 5.311 | 5.334 | 5.255 | 5.325 | 684,000 | -0.01(-0.23%) |
Aug 24, 2004 | 5.294 | 5.345 | 5.294 | 5.338 | 1,225,600 | +0.06(+1.09%) |
Aug 23, 2004 | 5.344 | 5.345 | 5.250 | 5.280 | 2,719,200 | -0.05(-1.01%) |
Aug 20, 2004 | 5.344 | 5.406 | 5.322 | 5.334 | 1,074,400 | -0.01(-0.19%) |
Aug 19, 2004 | 5.375 | 5.411 | 5.338 | 5.344 | 456,000 | -0.06(-1.16%) |
Aug 18, 2004 | 5.375 | 5.425 | 5.360 | 5.406 | 820,800 | +0.05(+0.86%) |
Aug 17, 2004 | 5.367 | 5.455 | 5.350 | 5.360 | 1,032,000 | +0.02(+0.33%) |
Aug 16, 2004 | 5.207 | 5.343 | 5.207 | 5.343 | 910,400 | +0.14(+2.59%) |
Aug 13, 2004 | 5.244 | 5.290 | 5.180 | 5.207 | 637,600 | -0.04(-0.83%) |
Aug 12, 2004 | 5.200 | 5.298 | 5.159 | 5.251 | 1,180,800 | +0.02(+0.38%) |
Aug 11, 2004 | 5.463 | 5.463 | 5.216 | 5.231 | 3,159,200 | -0.23(-4.23%) |
Aug 10, 2004 | 5.344 | 5.520 | 5.344 | 5.463 | 1,682,400 | +0.15(+2.82%) |
Aug 09, 2004 | 5.367 | 5.374 | 5.285 | 5.312 | 1,324,000 | -0.07(-1.32%) |
Aug 06, 2004 | 5.331 | 5.468 | 5.301 | 5.384 | 857,600 | -0.00(-0.05%) |
Aug 05, 2004 | 5.476 | 5.527 | 5.383 | 5.386 | 648,000 | -0.11(-2.00%) |
Aug 04, 2004 | 5.500 | 5.513 | 5.412 | 5.496 | 2,061,600 | -0.00(-0.09%) |
Aug 03, 2004 | 5.544 | 5.588 | 5.501 | 5.501 | 1,363,200 | -0.06(-1.10%) |
Aug 02, 2004 | 5.556 | 5.625 | 5.527 | 5.562 | 1,424,800 | -0.01(-0.22%) |
Jul 30, 2004 | 5.506 | 5.633 | 5.500 | 5.575 | 1,968,800 | +0.05(+0.90%) |
Jul 29, 2004 | 5.388 | 5.525 | 5.388 | 5.525 | 1,532,800 | +0.11(+1.96%) |
Jul 28, 2004 | 5.434 | 5.434 | 5.353 | 5.419 | 1,525,600 | -0.01(-0.28%) |
Jul 27, 2004 | 5.306 | 5.439 | 5.280 | 5.434 | 2,568,800 | +0.11(+2.14%) |
Jul 26, 2004 | 5.125 | 5.325 | 5.119 | 5.320 | 3,596,800 | +0.18(+3.55%) |
Jul 23, 2004 | 4.825 | 5.344 | 4.825 | 5.138 | 13,203,200 | +0.49(+10.63%) |
Jul 22, 2004 | 4.625 | 4.644 | 4.584 | 4.644 | 1,531,200 | +0.01(+0.24%) |
Jul 21, 2004 | 4.681 | 4.681 | 4.626 | 4.633 | 1,431,200 | -0.04(-0.94%) |
Jul 20, 2004 | 4.675 | 4.686 | 4.610 | 4.676 | 1,095,200 | +0.03(+0.70%) |
Jul 19, 2004 | 4.678 | 4.684 | 4.621 | 4.644 | 1,438,400 | -0.03(-0.70%) |
Jul 16, 2004 | 4.694 | 4.729 | 4.656 | 4.676 | 2,121,600 | -0.01(-0.24%) |
Jul 15, 2004 | 4.749 | 4.749 | 4.688 | 4.688 | 516,000 | -0.07(-1.37%) |
Jul 14, 2004 | 4.751 | 4.789 | 4.731 | 4.753 | 948,800 | +0.00(+0.03%) |
Jul 13, 2004 | 4.665 | 4.751 | 4.653 | 4.751 | 1,761,600 | +0.07(+1.50%) |
Jul 12, 2004 | 4.562 | 4.681 | 4.562 | 4.681 | 1,023,200 | +0.11(+2.32%) |
Jul 09, 2004 | 4.550 | 4.593 | 4.531 | 4.575 | 680,800 | +0.03(+0.55%) |
Jul 08, 2004 | 4.649 | 4.649 | 4.527 | 4.550 | 1,815,200 | -0.10(-2.12%) |
Jul 07, 2004 | 4.625 | 4.665 | 4.624 | 4.649 | 1,026,400 | +0.00(+0.08%) |
Jul 06, 2004 | 4.656 | 4.662 | 4.619 | 4.645 | 833,600 | -0.03(-0.69%) |
Jul 02, 2004 | 4.670 | 4.686 | 4.646 | 4.678 | 407,200 | +0.01(+0.16%) |
Jul 01, 2004 | 4.731 | 4.731 | 4.635 | 4.670 | 870,400 | -0.05(-1.03%) |
Jun 30, 2004 | 4.740 | 4.742 | 4.701 | 4.719 | 1,143,200 | -0.02(-0.45%) |
Jun 29, 2004 | 4.759 | 4.759 | 4.671 | 4.740 | 1,704,800 | +0.00(+0.03%) |
Jun 28, 2004 | 4.718 | 4.763 | 4.670 | 4.739 | 1,432,800 | +0.05(+1.12%) |
Jun 25, 2004 | 4.662 | 4.707 | 4.625 | 4.686 | 1,116,000 | +0.04(+0.78%) |
Jun 24, 2004 | 4.669 | 4.724 | 4.614 | 4.650 | 1,144,800 | -0.03(-0.67%) |
Jun 23, 2004 | 4.700 | 4.706 | 4.629 | 4.681 | 1,756,000 | -0.05(-1.06%) |
Jun 22, 2004 | 4.711 | 4.790 | 4.675 | 4.731 | 1,128,000 | +0.04(+0.88%) |
Jun 21, 2004 | 4.657 | 4.730 | 4.644 | 4.690 | 1,265,600 | +0.03(+0.70%) |
Jun 18, 2004 | 4.709 | 4.709 | 4.631 | 4.657 | 1,125,600 | -0.05(-1.09%) |
Jun 17, 2004 | 4.628 | 4.710 | 4.599 | 4.709 | 1,015,200 | +0.06(+1.32%) |
Jun 16, 2004 | 4.625 | 4.657 | 4.595 | 4.647 | 594,400 | +0.01(+0.30%) |
Jun 15, 2004 | 4.521 | 4.654 | 4.521 | 4.634 | 936,000 | +0.10(+2.23%) |
Jun 14, 2004 | 4.500 | 4.532 | 4.474 | 4.532 | 1,068,800 | +0.03(+0.72%) |
Jun 10, 2004 | 4.491 | 4.530 | 4.480 | 4.500 | 712,000 | +0.01(+0.33%) |
Jun 09, 2004 | 4.541 | 4.593 | 4.415 | 4.485 | 1,005,600 | -0.09(-1.91%) |
Jun 08, 2004 | 4.562 | 4.581 | 4.494 | 4.572 | 401,600 | -0.00(-0.03%) |
Jun 07, 2004 | 4.500 | 4.575 | 4.459 | 4.574 | 461,600 | +0.10(+2.18%) |
Jun 04, 2004 | 4.549 | 4.560 | 4.438 | 4.476 | 1,195,200 | -0.07(-1.51%) |
Jun 03, 2004 | 4.531 | 4.600 | 4.518 | 4.545 | 876,000 | +0.00(+0.00%) |
Jun 02, 2004 | 4.534 | 4.562 | 4.487 | 4.545 | 999,200 | +0.01(+0.22%) |