Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.672 | 5.674 | 5.533 | 5.625 | 88,719 | -0.06(-1.03%) |
Aug 30, 2004 | 5.674 | 5.756 | 5.565 | 5.684 | 293,495 | -0.00(-0.04%) |
Aug 27, 2004 | 5.489 | 5.704 | 5.489 | 5.686 | 48,211 | +0.19(+3.48%) |
Aug 26, 2004 | 5.533 | 5.549 | 5.493 | 5.495 | 17,147 | -0.04(-0.69%) |
Aug 25, 2004 | 5.553 | 5.591 | 5.493 | 5.533 | 90,459 | -0.02(-0.36%) |
Aug 24, 2004 | 5.513 | 5.672 | 5.493 | 5.553 | 122,766 | +0.06(+1.10%) |
Aug 23, 2004 | 5.633 | 5.633 | 5.493 | 5.493 | 19,632 | -0.14(-2.50%) |
Aug 20, 2004 | 5.563 | 5.684 | 5.505 | 5.633 | 61,134 | +0.05(+0.90%) |
Aug 19, 2004 | 5.483 | 5.633 | 5.452 | 5.583 | 112,577 | +0.09(+1.65%) |
Aug 18, 2004 | 5.776 | 5.776 | 5.444 | 5.493 | 463,727 | -0.29(-5.08%) |
Aug 17, 2004 | 5.734 | 5.901 | 5.714 | 5.786 | 251,745 | +0.07(+1.23%) |
Aug 16, 2004 | 5.557 | 5.742 | 5.557 | 5.716 | 80,767 | +0.16(+2.86%) |
Aug 13, 2004 | 5.505 | 5.623 | 5.483 | 5.557 | 101,890 | +0.05(+0.95%) |
Aug 12, 2004 | 5.452 | 5.633 | 5.440 | 5.505 | 143,392 | +0.04(+0.81%) |
Aug 11, 2004 | 5.211 | 5.460 | 5.157 | 5.460 | 58,152 | +0.25(+4.79%) |
Aug 10, 2004 | 5.271 | 5.271 | 5.183 | 5.211 | 112,328 | -0.04(-0.80%) |
Aug 09, 2004 | 5.434 | 5.438 | 5.241 | 5.253 | 503,241 | -0.18(-3.33%) |
Aug 06, 2004 | 5.503 | 5.505 | 5.360 | 5.434 | 174,705 | -0.10(-1.75%) |
Aug 05, 2004 | 5.513 | 5.545 | 5.481 | 5.531 | 59,394 | +0.02(+0.33%) |
Aug 04, 2004 | 5.495 | 5.573 | 5.456 | 5.513 | 50,696 | +0.02(+0.37%) |
Aug 03, 2004 | 5.513 | 5.547 | 5.462 | 5.493 | 139,913 | -0.02(-0.36%) |
Aug 02, 2004 | 5.497 | 5.519 | 5.462 | 5.513 | 79,773 | +0.02(+0.40%) |
Jul 30, 2004 | 5.462 | 5.495 | 5.430 | 5.491 | 68,838 | +0.01(+0.15%) |
Jul 29, 2004 | 5.412 | 5.497 | 5.322 | 5.483 | 188,622 | +0.13(+2.48%) |
Jul 28, 2004 | 5.241 | 5.350 | 5.199 | 5.350 | 150,848 | +0.13(+2.51%) |
Jul 27, 2004 | 5.191 | 5.221 | 5.165 | 5.219 | 52,436 | +0.05(+0.93%) |
Jul 26, 2004 | 5.312 | 5.312 | 5.163 | 5.171 | 64,365 | -0.12(-2.28%) |
Jul 23, 2004 | 5.221 | 5.297 | 5.221 | 5.291 | 118,044 | +0.07(+1.35%) |
Jul 22, 2004 | 5.493 | 5.493 | 5.211 | 5.221 | 213,473 | -0.27(-4.94%) |
Jul 21, 2004 | 5.674 | 5.676 | 5.493 | 5.493 | 169,486 | -0.18(-3.23%) |
Jul 20, 2004 | 5.744 | 5.746 | 5.654 | 5.676 | 308,157 | -0.08(-1.47%) |
Jul 19, 2004 | 5.724 | 5.760 | 5.644 | 5.760 | 666,764 | +0.03(+0.56%) |
Jul 16, 2004 | 5.752 | 5.752 | 5.724 | 5.728 | 149,605 | -0.04(-0.63%) |
Jul 15, 2004 | 5.784 | 5.790 | 5.764 | 5.764 | 39,762 | -0.02(-0.35%) |
Jul 14, 2004 | 5.794 | 5.800 | 5.774 | 5.784 | 41,501 | -0.02(-0.35%) |
Jul 13, 2004 | 5.760 | 5.833 | 5.722 | 5.804 | 176,942 | +0.02(+0.35%) |
Jul 12, 2004 | 5.875 | 5.881 | 5.784 | 5.784 | 138,173 | -0.10(-1.74%) |
Jul 09, 2004 | 5.895 | 5.947 | 5.881 | 5.887 | 99,902 | -0.01(-0.17%) |
Jul 08, 2004 | 5.885 | 5.915 | 5.885 | 5.897 | 169,238 | +0.00(+0.03%) |
Jul 07, 2004 | 5.883 | 5.963 | 5.875 | 5.895 | 591,464 | +0.02(+0.34%) |
Jul 06, 2004 | 5.875 | 5.955 | 5.869 | 5.875 | 125,748 | +0.01(+0.10%) |
Jul 02, 2004 | 5.885 | 5.893 | 5.865 | 5.869 | 136,931 | -0.01(-0.17%) |
Jul 01, 2004 | 5.865 | 5.883 | 5.855 | 5.879 | 221,923 | +0.02(+0.38%) |
Jun 30, 2004 | 5.855 | 5.923 | 5.835 | 5.857 | 301,944 | +0.00(+0.07%) |
Jun 29, 2004 | 5.885 | 5.895 | 5.845 | 5.853 | 488,579 | -0.03(-0.55%) |
Jun 28, 2004 | 5.885 | 5.893 | 5.875 | 5.885 | 156,812 | +0.01(+0.14%) |
Jun 25, 2004 | 6.006 | 6.006 | 5.843 | 5.877 | 1,132,480 | -0.13(-2.24%) |
Jun 24, 2004 | 6.016 | 6.042 | 5.965 | 6.012 | 107,109 | +0.01(+0.13%) |
Jun 23, 2004 | 5.976 | 6.006 | 5.971 | 6.004 | 100,648 | +0.05(+0.81%) |
Jun 22, 2004 | 5.935 | 5.963 | 5.875 | 5.955 | 100,648 | +0.02(+0.37%) |
Jun 21, 2004 | 5.925 | 5.945 | 5.895 | 5.933 | 84,991 | +0.01(+0.14%) |
Jun 18, 2004 | 5.825 | 5.925 | 5.823 | 5.925 | 281,318 | +0.11(+1.90%) |
Jun 17, 2004 | 5.680 | 5.823 | 5.666 | 5.815 | 164,268 | +0.14(+2.55%) |
Jun 16, 2004 | 5.664 | 5.672 | 5.605 | 5.670 | 298,465 | +0.02(+0.28%) |
Jun 15, 2004 | 5.654 | 5.678 | 5.623 | 5.654 | 615,570 | +0.01(+0.18%) |
Jun 14, 2004 | 5.694 | 5.696 | 5.583 | 5.644 | 160,291 | -0.09(-1.51%) |
Jun 10, 2004 | 5.734 | 5.744 | 5.704 | 5.730 | 130,470 | +0.00(+0.00%) |
Jun 09, 2004 | 5.825 | 5.825 | 5.712 | 5.730 | 450,059 | -0.10(-1.69%) |
Jun 08, 2004 | 5.865 | 5.869 | 5.804 | 5.829 | 211,485 | -0.05(-0.79%) |
Jun 07, 2004 | 5.885 | 5.915 | 5.827 | 5.875 | 148,611 | +0.02(+0.34%) |
Jun 04, 2004 | 5.835 | 5.855 | 5.748 | 5.855 | 368,049 | -0.06(-1.02%) |
Jun 03, 2004 | 6.036 | 6.046 | 5.895 | 5.915 | 110,340 | -0.13(-2.10%) |
Jun 02, 2004 | 6.257 | 6.257 | 5.955 | 6.042 | 300,702 | -0.20(-3.13%) |