Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.400 | 3.480 | 3.170 | 3.250 | 271,300 | -0.16(-4.69%) |
Sep 29, 2004 | 3.710 | 3.850 | 3.390 | 3.410 | 409,400 | -0.48(-12.32%) |
Sep 28, 2004 | 3.830 | 3.960 | 3.830 | 3.889 | 157,200 | +0.04(+1.01%) |
Sep 27, 2004 | 3.820 | 4.000 | 3.810 | 3.850 | 118,500 | +0.04(+1.05%) |
Sep 24, 2004 | 4.000 | 4.000 | 3.760 | 3.810 | 167,200 | -0.10(-2.56%) |
Sep 23, 2004 | 4.030 | 4.150 | 3.900 | 3.910 | 281,000 | -0.15(-3.69%) |
Sep 22, 2004 | 4.290 | 4.340 | 4.000 | 4.060 | 248,400 | -0.01(-0.25%) |
Sep 21, 2004 | 4.220 | 4.220 | 3.940 | 4.070 | 200,100 | -0.09(-2.16%) |
Sep 20, 2004 | 4.300 | 4.400 | 4.150 | 4.160 | 128,900 | -0.12(-2.80%) |
Sep 17, 2004 | 4.355 | 4.450 | 4.240 | 4.280 | 106,800 | -0.09(-2.06%) |
Sep 16, 2004 | 4.600 | 4.640 | 4.170 | 4.370 | 645,000 | -0.23(-5.00%) |
Sep 15, 2004 | 4.660 | 4.660 | 4.599 | 4.600 | 103,600 | -0.06(-1.29%) |
Sep 14, 2004 | 4.690 | 4.800 | 4.560 | 4.660 | 303,000 | +0.00(+0.00%) |
Sep 13, 2004 | 4.540 | 4.660 | 4.510 | 4.660 | 597,900 | +0.17(+3.79%) |
Sep 10, 2004 | 4.520 | 4.610 | 4.420 | 4.490 | 74,300 | -0.06(-1.32%) |
Sep 09, 2004 | 4.650 | 4.690 | 4.550 | 4.550 | 30,600 | -0.09(-1.94%) |
Sep 08, 2004 | 4.740 | 4.740 | 4.640 | 4.640 | 40,900 | -0.01(-0.22%) |
Sep 07, 2004 | 4.700 | 4.750 | 4.608 | 4.650 | 122,770 | -0.10(-2.11%) |
Sep 03, 2004 | 4.760 | 4.780 | 4.680 | 4.750 | 18,000 | -0.05(-1.04%) |
Sep 02, 2004 | 4.670 | 4.900 | 4.670 | 4.800 | 63,600 | +0.08(+1.69%) |
Sep 01, 2004 | 4.850 | 4.940 | 4.650 | 4.720 | 75,000 | -0.09(-1.87%) |
Aug 31, 2004 | 4.750 | 4.900 | 4.600 | 4.810 | 228,600 | +0.12(+2.56%) |
Aug 30, 2004 | 4.680 | 4.840 | 4.650 | 4.690 | 53,100 | -0.01(-0.21%) |
Aug 27, 2004 | 4.730 | 4.890 | 4.690 | 4.700 | 108,100 | -0.01(-0.21%) |
Aug 26, 2004 | 4.750 | 4.800 | 4.680 | 4.710 | 72,300 | -0.09(-1.87%) |
Aug 25, 2004 | 4.750 | 4.840 | 4.670 | 4.800 | 69,000 | +0.05(+1.05%) |
Aug 24, 2004 | 4.900 | 4.900 | 4.680 | 4.750 | 94,200 | -0.13(-2.66%) |
Aug 23, 2004 | 4.810 | 4.930 | 4.780 | 4.880 | 112,362 | +0.10(+2.09%) |
Aug 20, 2004 | 4.840 | 4.910 | 4.780 | 4.780 | 178,609 | -0.08(-1.65%) |
Aug 19, 2004 | 4.900 | 5.000 | 4.830 | 4.860 | 39,300 | -0.05(-1.02%) |
Aug 18, 2004 | 4.970 | 5.000 | 4.770 | 4.910 | 50,361 | -0.08(-1.60%) |
Aug 17, 2004 | 4.900 | 5.010 | 4.840 | 4.990 | 21,900 | +0.01(+0.20%) |
Aug 16, 2004 | 4.900 | 5.000 | 4.750 | 4.980 | 36,000 | +0.08(+1.63%) |
Aug 13, 2004 | 4.850 | 4.980 | 4.850 | 4.900 | 16,600 | +0.03(+0.62%) |
Aug 12, 2004 | 5.000 | 5.000 | 4.870 | 4.870 | 15,800 | -0.13(-2.60%) |
Aug 11, 2004 | 4.990 | 5.040 | 4.920 | 5.000 | 158,900 | +0.01(+0.20%) |
Aug 10, 2004 | 4.900 | 4.990 | 4.900 | 4.990 | 32,300 | +0.15(+3.10%) |
Aug 09, 2004 | 4.900 | 4.950 | 4.750 | 4.840 | 57,900 | -0.05(-1.02%) |
Aug 06, 2004 | 4.750 | 5.000 | 4.750 | 4.890 | 64,300 | +0.14(+2.95%) |
Aug 05, 2004 | 4.890 | 4.900 | 4.700 | 4.750 | 57,600 | -0.09(-1.86%) |
Aug 04, 2004 | 4.950 | 5.010 | 4.810 | 4.840 | 93,200 | -0.15(-3.01%) |
Aug 03, 2004 | 5.150 | 5.150 | 4.950 | 4.990 | 52,814 | +0.01(+0.20%) |
Aug 02, 2004 | 5.080 | 5.140 | 4.810 | 4.980 | 78,500 | +0.15(+3.11%) |
Jul 30, 2004 | 4.850 | 4.950 | 4.820 | 4.830 | 69,700 | -0.11(-2.23%) |
Jul 29, 2004 | 5.050 | 5.070 | 4.890 | 4.940 | 101,100 | -0.09(-1.79%) |
Jul 28, 2004 | 4.990 | 5.030 | 4.850 | 5.030 | 165,700 | +0.00(+0.00%) |
Jul 27, 2004 | 4.850 | 5.050 | 4.850 | 5.030 | 99,400 | +0.20(+4.14%) |
Jul 26, 2004 | 4.930 | 4.980 | 4.530 | 4.830 | 254,300 | -0.02(-0.41%) |
Jul 23, 2004 | 5.010 | 5.010 | 4.780 | 4.850 | 74,100 | -0.14(-2.81%) |
Jul 22, 2004 | 5.110 | 5.140 | 4.980 | 4.990 | 140,800 | -0.14(-2.73%) |
Jul 21, 2004 | 5.760 | 5.760 | 5.110 | 5.130 | 149,100 | -0.51(-9.04%) |
Jul 20, 2004 | 5.600 | 5.840 | 5.500 | 5.640 | 81,000 | +0.00(+0.00%) |
Jul 19, 2004 | 5.560 | 5.840 | 5.480 | 5.640 | 93,900 | -0.01(-0.18%) |
Jul 16, 2004 | 5.810 | 5.860 | 5.600 | 5.650 | 57,200 | -0.17(-2.92%) |
Jul 15, 2004 | 5.930 | 5.940 | 5.820 | 5.820 | 45,000 | -0.15(-2.51%) |
Jul 14, 2004 | 6.000 | 6.070 | 5.900 | 5.970 | 55,500 | -0.04(-0.67%) |
Jul 13, 2004 | 5.890 | 6.020 | 5.800 | 6.010 | 101,800 | +0.06(+1.01%) |
Jul 12, 2004 | 5.760 | 5.950 | 5.720 | 5.950 | 60,900 | +0.11(+1.88%) |
Jul 09, 2004 | 5.920 | 5.940 | 5.660 | 5.840 | 48,600 | +0.01(+0.17%) |
Jul 08, 2004 | 5.820 | 5.930 | 5.610 | 5.830 | 90,600 | -0.09(-1.52%) |
Jul 07, 2004 | 5.810 | 5.920 | 5.810 | 5.920 | 31,200 | +0.07(+1.20%) |
Jul 06, 2004 | 5.930 | 5.970 | 5.800 | 5.850 | 73,800 | -0.22(-3.62%) |
Jul 02, 2004 | 5.960 | 6.070 | 5.950 | 6.070 | 54,000 | +0.07(+1.17%) |