Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.667 | 5.669 | 5.528 | 5.621 | 88,797 | -0.06(-1.03%) |
Aug 30, 2004 | 5.669 | 5.751 | 5.560 | 5.679 | 293,752 | -0.00(-0.04%) |
Aug 27, 2004 | 5.484 | 5.699 | 5.484 | 5.681 | 48,253 | +0.19(+3.48%) |
Aug 26, 2004 | 5.528 | 5.544 | 5.488 | 5.490 | 17,162 | -0.04(-0.69%) |
Aug 25, 2004 | 5.548 | 5.586 | 5.488 | 5.528 | 90,538 | -0.02(-0.36%) |
Aug 24, 2004 | 5.508 | 5.667 | 5.488 | 5.548 | 122,873 | +0.06(+1.10%) |
Aug 23, 2004 | 5.629 | 5.629 | 5.488 | 5.488 | 19,649 | -0.14(-2.50%) |
Aug 20, 2004 | 5.558 | 5.679 | 5.500 | 5.629 | 61,188 | +0.05(+0.90%) |
Aug 19, 2004 | 5.478 | 5.629 | 5.448 | 5.578 | 112,675 | +0.09(+1.65%) |
Aug 18, 2004 | 5.771 | 5.771 | 5.440 | 5.488 | 464,133 | -0.29(-5.08%) |
Aug 17, 2004 | 5.729 | 5.896 | 5.709 | 5.781 | 251,965 | +0.07(+1.23%) |
Aug 16, 2004 | 5.552 | 5.737 | 5.552 | 5.711 | 80,837 | +0.16(+2.86%) |
Aug 13, 2004 | 5.500 | 5.619 | 5.478 | 5.552 | 101,980 | +0.05(+0.95%) |
Aug 12, 2004 | 5.448 | 5.629 | 5.436 | 5.500 | 143,518 | +0.04(+0.81%) |
Aug 11, 2004 | 5.206 | 5.456 | 5.152 | 5.456 | 58,203 | +0.25(+4.79%) |
Aug 10, 2004 | 5.267 | 5.267 | 5.178 | 5.206 | 112,426 | -0.04(-0.80%) |
Aug 09, 2004 | 5.430 | 5.434 | 5.237 | 5.249 | 503,681 | -0.18(-3.33%) |
Aug 06, 2004 | 5.498 | 5.500 | 5.355 | 5.430 | 174,858 | -0.10(-1.75%) |
Aug 05, 2004 | 5.508 | 5.540 | 5.476 | 5.526 | 59,446 | +0.02(+0.33%) |
Aug 04, 2004 | 5.490 | 5.568 | 5.452 | 5.508 | 50,741 | +0.02(+0.37%) |
Aug 03, 2004 | 5.508 | 5.542 | 5.458 | 5.488 | 140,036 | -0.02(-0.36%) |
Aug 02, 2004 | 5.492 | 5.514 | 5.458 | 5.508 | 79,842 | +0.02(+0.40%) |
Jul 30, 2004 | 5.458 | 5.490 | 5.426 | 5.486 | 68,898 | +0.01(+0.15%) |
Jul 29, 2004 | 5.407 | 5.492 | 5.317 | 5.478 | 188,787 | +0.13(+2.48%) |
Jul 28, 2004 | 5.237 | 5.345 | 5.194 | 5.345 | 150,980 | +0.13(+2.51%) |
Jul 27, 2004 | 5.186 | 5.216 | 5.160 | 5.214 | 52,482 | +0.05(+0.93%) |
Jul 26, 2004 | 5.307 | 5.307 | 5.158 | 5.166 | 64,421 | -0.12(-2.28%) |
Jul 23, 2004 | 5.216 | 5.293 | 5.216 | 5.287 | 118,147 | +0.07(+1.35%) |
Jul 22, 2004 | 5.488 | 5.488 | 5.206 | 5.216 | 213,660 | -0.27(-4.95%) |
Jul 21, 2004 | 5.669 | 5.671 | 5.488 | 5.488 | 169,635 | -0.18(-3.23%) |
Jul 20, 2004 | 5.739 | 5.741 | 5.649 | 5.671 | 308,427 | -0.08(-1.47%) |
Jul 19, 2004 | 5.719 | 5.755 | 5.639 | 5.755 | 667,347 | +0.03(+0.56%) |
Jul 16, 2004 | 5.747 | 5.747 | 5.719 | 5.723 | 149,736 | -0.04(-0.63%) |
Jul 15, 2004 | 5.779 | 5.785 | 5.759 | 5.759 | 39,797 | -0.02(-0.35%) |
Jul 14, 2004 | 5.789 | 5.795 | 5.769 | 5.779 | 41,538 | -0.02(-0.35%) |
Jul 13, 2004 | 5.755 | 5.828 | 5.717 | 5.799 | 177,097 | +0.02(+0.35%) |
Jul 12, 2004 | 5.870 | 5.876 | 5.779 | 5.779 | 138,294 | -0.10(-1.74%) |
Jul 09, 2004 | 5.890 | 5.942 | 5.876 | 5.882 | 99,990 | -0.01(-0.17%) |
Jul 08, 2004 | 5.880 | 5.910 | 5.880 | 5.892 | 169,386 | +0.00(+0.03%) |
Jul 07, 2004 | 5.878 | 5.958 | 5.870 | 5.890 | 591,981 | +0.02(+0.34%) |
Jul 06, 2004 | 5.870 | 5.950 | 5.864 | 5.870 | 125,858 | +0.01(+0.10%) |
Jul 02, 2004 | 5.880 | 5.888 | 5.860 | 5.864 | 137,051 | -0.01(-0.17%) |
Jul 01, 2004 | 5.860 | 5.878 | 5.850 | 5.874 | 222,117 | +0.02(+0.38%) |
Jun 30, 2004 | 5.850 | 5.918 | 5.830 | 5.852 | 302,209 | +0.00(+0.07%) |
Jun 29, 2004 | 5.880 | 5.890 | 5.840 | 5.848 | 489,006 | -0.03(-0.55%) |
Jun 28, 2004 | 5.880 | 5.888 | 5.870 | 5.880 | 156,949 | +0.01(+0.14%) |
Jun 25, 2004 | 6.000 | 6.000 | 5.838 | 5.872 | 1,133,470 | -0.13(-2.24%) |
Jun 24, 2004 | 6.010 | 6.037 | 5.960 | 6.006 | 107,203 | +0.01(+0.13%) |
Jun 23, 2004 | 5.970 | 6.000 | 5.966 | 5.998 | 100,736 | +0.05(+0.81%) |
Jun 22, 2004 | 5.930 | 5.958 | 5.870 | 5.950 | 100,736 | +0.02(+0.37%) |
Jun 21, 2004 | 5.920 | 5.940 | 5.890 | 5.928 | 85,066 | +0.01(+0.14%) |
Jun 18, 2004 | 5.820 | 5.920 | 5.818 | 5.920 | 281,564 | +0.11(+1.90%) |
Jun 17, 2004 | 5.675 | 5.818 | 5.661 | 5.809 | 164,411 | +0.14(+2.55%) |
Jun 16, 2004 | 5.659 | 5.667 | 5.600 | 5.665 | 298,726 | +0.02(+0.28%) |
Jun 15, 2004 | 5.649 | 5.673 | 5.619 | 5.649 | 616,108 | +0.01(+0.18%) |
Jun 14, 2004 | 5.689 | 5.691 | 5.578 | 5.639 | 160,432 | -0.09(-1.51%) |
Jun 10, 2004 | 5.729 | 5.739 | 5.699 | 5.725 | 130,584 | +0.00(+0.00%) |
Jun 09, 2004 | 5.820 | 5.820 | 5.707 | 5.725 | 450,453 | -0.10(-1.69%) |
Jun 08, 2004 | 5.860 | 5.864 | 5.799 | 5.824 | 211,670 | -0.05(-0.79%) |
Jun 07, 2004 | 5.880 | 5.910 | 5.822 | 5.870 | 148,741 | +0.02(+0.34%) |
Jun 04, 2004 | 5.830 | 5.850 | 5.743 | 5.850 | 368,371 | -0.06(-1.02%) |
Jun 03, 2004 | 6.031 | 6.041 | 5.890 | 5.910 | 110,436 | -0.13(-2.10%) |
Jun 02, 2004 | 6.252 | 6.252 | 5.950 | 6.037 | 300,965 | -0.19(-3.13%) |