Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.090 | 5.090 | 4.960 | 5.000 | 7,600 | +0.01(+0.20%) |
Oct 28, 2004 | 5.040 | 5.130 | 4.980 | 4.990 | 111,800 | -0.12(-2.33%) |
Oct 27, 2004 | 4.900 | 5.130 | 4.900 | 5.109 | 109,500 | +0.10(+1.98%) |
Oct 26, 2004 | 5.150 | 5.150 | 4.820 | 5.010 | 66,900 | -0.12(-2.34%) |
Oct 25, 2004 | 5.250 | 5.500 | 5.050 | 5.130 | 75,300 | -0.15(-2.84%) |
Oct 22, 2004 | 5.100 | 5.280 | 5.070 | 5.280 | 168,300 | +0.18(+3.53%) |
Oct 21, 2004 | 5.230 | 5.250 | 5.060 | 5.100 | 60,000 | -0.02(-0.39%) |
Oct 20, 2004 | 5.080 | 5.210 | 5.020 | 5.120 | 16,800 | +0.10(+1.99%) |
Oct 19, 2004 | 5.280 | 5.280 | 5.020 | 5.020 | 23,600 | -0.06(-1.18%) |
Oct 18, 2004 | 4.820 | 5.150 | 4.810 | 5.080 | 23,500 | +0.13(+2.63%) |
Oct 15, 2004 | 5.060 | 5.060 | 4.800 | 4.950 | 9,900 | -0.13(-2.56%) |
Oct 14, 2004 | 5.130 | 5.220 | 5.080 | 5.080 | 12,000 | -0.06(-1.17%) |
Oct 13, 2004 | 5.460 | 5.460 | 5.020 | 5.140 | 55,700 | +0.02(+0.39%) |
Oct 12, 2004 | 5.000 | 5.120 | 4.910 | 5.120 | 58,300 | +0.00(+0.02%) |
Oct 11, 2004 | 4.870 | 5.130 | 4.830 | 5.119 | 56,800 | +0.23(+4.68%) |
Oct 08, 2004 | 4.850 | 4.890 | 4.790 | 4.890 | 12,800 | +0.02(+0.39%) |
Oct 07, 2004 | 4.880 | 4.900 | 4.840 | 4.871 | 6,200 | +0.03(+0.64%) |
Oct 06, 2004 | 4.880 | 4.880 | 4.730 | 4.840 | 4,600 | -0.05(-1.02%) |
Oct 05, 2004 | 5.000 | 5.010 | 4.700 | 4.890 | 50,300 | -0.09(-1.81%) |
Oct 04, 2004 | 5.150 | 5.150 | 4.960 | 4.980 | 77,900 | +0.08(+1.63%) |
Oct 01, 2004 | 4.850 | 4.990 | 4.830 | 4.900 | 33,000 | -0.06(-1.21%) |
Sep 30, 2004 | 5.000 | 5.000 | 4.810 | 4.960 | 22,700 | -0.03(-0.60%) |
Sep 29, 2004 | 4.610 | 4.990 | 4.610 | 4.990 | 26,800 | +0.27(+5.72%) |
Sep 28, 2004 | 4.870 | 4.900 | 4.700 | 4.720 | 19,800 | +0.12(+2.61%) |
Sep 27, 2004 | 4.820 | 4.820 | 4.570 | 4.600 | 93,000 | -0.15(-3.16%) |
Sep 24, 2004 | 4.800 | 4.800 | 4.540 | 4.750 | 17,800 | -0.06(-1.25%) |
Sep 23, 2004 | 4.740 | 4.850 | 4.550 | 4.810 | 57,200 | +0.02(+0.42%) |
Sep 22, 2004 | 4.500 | 4.900 | 4.500 | 4.790 | 110,200 | +0.21(+4.59%) |
Sep 21, 2004 | 4.420 | 4.580 | 4.350 | 4.580 | 12,200 | +0.15(+3.39%) |
Sep 20, 2004 | 4.360 | 4.470 | 4.330 | 4.430 | 10,300 | +0.15(+3.50%) |
Sep 17, 2004 | 4.470 | 4.470 | 4.210 | 4.280 | 33,300 | -0.13(-2.95%) |
Sep 16, 2004 | 4.390 | 4.450 | 4.350 | 4.410 | 13,700 | +0.01(+0.23%) |
Sep 15, 2004 | 4.600 | 4.600 | 4.400 | 4.400 | 11,000 | -0.19(-4.14%) |
Sep 14, 2004 | 4.690 | 4.690 | 4.500 | 4.590 | 6,900 | -0.01(-0.22%) |
Sep 13, 2004 | 4.500 | 4.690 | 4.470 | 4.600 | 35,200 | +0.15(+3.37%) |
Sep 10, 2004 | 4.260 | 4.490 | 4.260 | 4.450 | 46,106 | +0.08(+1.83%) |
Sep 09, 2004 | 4.380 | 4.390 | 4.310 | 4.370 | 29,600 | +0.10(+2.34%) |
Sep 08, 2004 | 4.270 | 4.450 | 4.220 | 4.270 | 26,502 | +0.00(+0.00%) |
Sep 07, 2004 | 4.089 | 4.290 | 4.089 | 4.270 | 78,900 | +0.23(+5.69%) |
Sep 03, 2004 | 3.970 | 4.040 | 3.970 | 4.040 | 4,500 | -0.02(-0.47%) |
Sep 02, 2004 | 3.930 | 4.070 | 3.910 | 4.059 | 24,000 | +0.16(+4.08%) |
Sep 01, 2004 | 4.080 | 4.080 | 3.854 | 3.900 | 67,100 | -0.22(-5.34%) |
Aug 31, 2004 | 4.210 | 4.210 | 4.020 | 4.120 | 10,800 | -0.08(-1.90%) |
Aug 30, 2004 | 4.190 | 4.240 | 4.190 | 4.200 | 35,000 | +0.02(+0.48%) |
Aug 27, 2004 | 4.000 | 4.200 | 4.000 | 4.180 | 7,600 | -0.01(-0.24%) |
Aug 26, 2004 | 4.010 | 4.200 | 4.000 | 4.190 | 21,300 | +0.19(+4.75%) |
Aug 25, 2004 | 4.030 | 4.120 | 3.950 | 4.000 | 10,200 | -0.00(-0.02%) |
Aug 24, 2004 | 3.890 | 4.040 | 3.890 | 4.001 | 10,700 | +0.00(+0.03%) |
Aug 23, 2004 | 4.040 | 4.130 | 3.910 | 4.000 | 25,400 | -0.19(-4.53%) |
Aug 20, 2004 | 4.040 | 4.400 | 4.040 | 4.190 | 27,100 | -0.01(-0.21%) |
Aug 19, 2004 | 4.140 | 4.200 | 3.810 | 4.199 | 10,000 | +0.20(+4.97%) |
Aug 18, 2004 | 4.050 | 4.060 | 3.850 | 4.000 | 36,900 | +0.12(+3.09%) |
Aug 17, 2004 | 4.000 | 4.020 | 3.830 | 3.880 | 53,900 | -0.06(-1.52%) |
Aug 16, 2004 | 3.810 | 3.980 | 3.700 | 3.940 | 87,000 | -0.04(-1.01%) |
Aug 13, 2004 | 3.990 | 4.120 | 3.820 | 3.980 | 56,700 | -0.02(-0.50%) |
Aug 12, 2004 | 4.090 | 4.190 | 4.000 | 4.000 | 47,200 | -0.26(-6.10%) |
Aug 11, 2004 | 4.350 | 4.350 | 4.050 | 4.260 | 24,900 | -0.09(-2.07%) |
Aug 10, 2004 | 4.100 | 4.400 | 4.100 | 4.350 | 37,500 | +0.20(+4.82%) |
Aug 09, 2004 | 4.360 | 4.490 | 4.000 | 4.150 | 70,800 | -0.34(-7.57%) |
Aug 06, 2004 | 4.680 | 4.680 | 4.370 | 4.490 | 36,700 | -0.35(-7.23%) |
Aug 05, 2004 | 4.610 | 4.950 | 4.610 | 4.840 | 38,800 | +0.12(+2.54%) |
Aug 04, 2004 | 4.820 | 4.870 | 4.680 | 4.720 | 14,600 | -0.18(-3.67%) |
Aug 03, 2004 | 4.510 | 4.960 | 4.480 | 4.900 | 57,900 | +0.24(+5.15%) |