Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.279 | 4.500 | 4.260 | 4.281 | 7,500 | -0.03(-0.65%) |
Sep 29, 2004 | 4.380 | 4.400 | 4.250 | 4.309 | 7,900 | +0.01(+0.21%) |
Sep 28, 2004 | 4.280 | 4.391 | 4.280 | 4.300 | 5,900 | -0.06(-1.38%) |
Sep 27, 2004 | 4.370 | 4.400 | 4.260 | 4.360 | 7,600 | +0.08(+1.87%) |
Sep 24, 2004 | 4.390 | 4.450 | 4.280 | 4.280 | 14,800 | -0.02(-0.47%) |
Sep 23, 2004 | 4.390 | 4.400 | 4.210 | 4.300 | 7,000 | +0.05(+1.18%) |
Sep 22, 2004 | 4.100 | 4.450 | 4.100 | 4.250 | 11,400 | -0.02(-0.47%) |
Sep 21, 2004 | 4.259 | 4.390 | 4.160 | 4.270 | 14,400 | +0.09(+2.15%) |
Sep 20, 2004 | 4.200 | 4.390 | 4.180 | 4.180 | 6,400 | -0.10(-2.36%) |
Sep 17, 2004 | 4.320 | 4.400 | 4.281 | 4.281 | 5,100 | -0.01(-0.21%) |
Sep 16, 2004 | 4.330 | 4.430 | 4.280 | 4.290 | 5,382 | -0.18(-4.03%) |
Sep 15, 2004 | 4.380 | 4.480 | 4.300 | 4.470 | 2,800 | +0.05(+1.13%) |
Sep 14, 2004 | 4.460 | 4.460 | 4.390 | 4.420 | 1,300 | -0.07(-1.56%) |
Sep 13, 2004 | 4.470 | 4.490 | 4.340 | 4.490 | 3,900 | +0.02(+0.47%) |
Sep 10, 2004 | 4.251 | 4.470 | 4.250 | 4.469 | 1,200 | +0.22(+5.15%) |
Sep 09, 2004 | 4.250 | 4.400 | 4.250 | 4.250 | 3,500 | -0.14(-3.19%) |
Sep 08, 2004 | 4.371 | 4.490 | 4.370 | 4.390 | 1,900 | +0.04(+0.92%) |
Sep 07, 2004 | 4.300 | 4.490 | 4.300 | 4.350 | 2,400 | -0.06(-1.36%) |
Sep 03, 2004 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.330 | 4.480 | 4.330 | 4.410 | 2,500 | +0.19(+4.50%) |
Sep 01, 2004 | 4.240 | 4.480 | 4.220 | 4.220 | 4,500 | -0.08(-1.86%) |
Aug 31, 2004 | 4.270 | 4.480 | 4.240 | 4.300 | 10,200 | +0.00(+0.00%) |
Aug 30, 2004 | 4.300 | 4.410 | 4.220 | 4.300 | 3,900 | -0.01(-0.23%) |
Aug 27, 2004 | 4.400 | 4.600 | 4.310 | 4.310 | 3,000 | -0.02(-0.46%) |
Aug 26, 2004 | 4.410 | 4.600 | 4.330 | 4.330 | 5,300 | -0.20(-4.44%) |
Aug 25, 2004 | 4.390 | 4.830 | 4.390 | 4.531 | 10,000 | +0.13(+2.98%) |
Aug 24, 2004 | 4.450 | 4.470 | 4.350 | 4.400 | 3,200 | -0.05(-1.12%) |
Aug 23, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 2,800 | +0.10(+2.30%) |
Aug 20, 2004 | 4.420 | 4.420 | 4.300 | 4.350 | 2,000 | -0.12(-2.68%) |
Aug 19, 2004 | 4.400 | 4.470 | 4.200 | 4.470 | 4,500 | +0.23(+5.42%) |
Aug 18, 2004 | 4.220 | 4.400 | 4.070 | 4.240 | 4,888 | +0.03(+0.71%) |
Aug 17, 2004 | 4.210 | 4.370 | 4.160 | 4.210 | 5,400 | -0.08(-1.86%) |
Aug 16, 2004 | 4.430 | 4.440 | 4.160 | 4.290 | 9,600 | +0.21(+5.15%) |
Aug 13, 2004 | 4.260 | 4.600 | 4.070 | 4.080 | 16,400 | -0.26(-5.99%) |
Aug 12, 2004 | 4.560 | 4.570 | 4.196 | 4.340 | 12,500 | -0.36(-7.66%) |
Aug 11, 2004 | 4.710 | 4.720 | 4.570 | 4.700 | 3,900 | -0.02(-0.42%) |
Aug 10, 2004 | 4.720 | 4.730 | 4.620 | 4.720 | 2,600 | -0.05(-1.05%) |
Aug 09, 2004 | 4.620 | 4.770 | 4.620 | 4.770 | 400 | +0.09(+1.92%) |
Aug 06, 2004 | 4.750 | 4.750 | 4.680 | 4.680 | 1,000 | -0.03(-0.66%) |
Aug 05, 2004 | 4.590 | 4.790 | 4.460 | 4.711 | 9,000 | +0.11(+2.41%) |
Aug 04, 2004 | 4.470 | 4.890 | 4.470 | 4.600 | 4,300 | -0.11(-2.34%) |
Aug 03, 2004 | 4.710 | 4.890 | 4.670 | 4.710 | 3,300 | +0.04(+0.86%) |
Aug 02, 2004 | 4.760 | 4.850 | 4.500 | 4.670 | 10,300 | -0.23(-4.69%) |
Jul 30, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 600 | +0.02(+0.41%) |
Jul 29, 2004 | 4.821 | 4.880 | 4.820 | 4.880 | 1,900 | +0.02(+0.41%) |
Jul 28, 2004 | 4.860 | 4.860 | 4.860 | 4.860 | 400 | +0.04(+0.83%) |
Jul 27, 2004 | 4.800 | 4.820 | 4.800 | 4.820 | 300 | -0.01(-0.21%) |
Jul 26, 2004 | 4.900 | 4.940 | 4.820 | 4.830 | 4,700 | -0.12(-2.42%) |
Jul 23, 2004 | 4.790 | 4.950 | 4.750 | 4.950 | 5,500 | +0.18(+3.77%) |
Jul 22, 2004 | 4.830 | 4.930 | 4.770 | 4.770 | 3,100 | +0.00(+0.00%) |
Jul 21, 2004 | 5.140 | 5.140 | 4.770 | 4.770 | 4,500 | -0.07(-1.45%) |
Jul 20, 2004 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.11(-2.22%) |
Jul 19, 2004 | 4.900 | 5.000 | 4.900 | 4.950 | 2,000 | +0.03(+0.61%) |
Jul 16, 2004 | 4.810 | 5.000 | 4.810 | 4.920 | 3,600 | +0.09(+1.86%) |
Jul 15, 2004 | 5.040 | 5.040 | 4.830 | 4.830 | 400 | -0.17(-3.40%) |
Jul 14, 2004 | 5.012 | 5.012 | 5.000 | 5.000 | 1,200 | +0.00(+0.00%) |
Jul 13, 2004 | 5.010 | 5.050 | 5.000 | 5.000 | 2,600 | +0.00(+0.00%) |
Jul 12, 2004 | 5.100 | 5.140 | 4.780 | 5.000 | 7,500 | -0.06(-1.19%) |
Jul 09, 2004 | 5.150 | 5.150 | 5.010 | 5.060 | 8,200 | +0.19(+3.90%) |
Jul 08, 2004 | 4.750 | 5.100 | 4.750 | 4.870 | 5,300 | -0.18(-3.56%) |
Jul 07, 2004 | 4.980 | 5.140 | 4.850 | 5.050 | 4,400 | -0.05(-0.98%) |
Jul 06, 2004 | 4.950 | 5.200 | 4.950 | 5.100 | 15,900 | +0.27(+5.59%) |
Jul 02, 2004 | 4.940 | 4.990 | 4.820 | 4.830 | 10,300 | -0.09(-1.83%) |