Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.650 | 4.800 | 4.510 | 4.530 | 91,700 | -0.12(-2.58%) |
Sep 29, 2004 | 4.500 | 4.690 | 4.490 | 4.650 | 54,600 | +0.07(+1.53%) |
Sep 28, 2004 | 4.700 | 4.830 | 4.500 | 4.580 | 70,800 | -0.15(-3.17%) |
Sep 27, 2004 | 4.990 | 5.010 | 4.700 | 4.730 | 103,700 | -0.11(-2.27%) |
Sep 24, 2004 | 4.760 | 4.950 | 4.760 | 4.840 | 85,400 | +0.04(+0.83%) |
Sep 23, 2004 | 4.910 | 5.140 | 4.750 | 4.800 | 157,900 | +0.05(+1.05%) |
Sep 22, 2004 | 4.960 | 5.190 | 4.750 | 4.750 | 222,300 | -0.35(-6.86%) |
Sep 21, 2004 | 5.120 | 5.180 | 4.950 | 5.100 | 151,700 | +0.11(+2.20%) |
Sep 20, 2004 | 4.990 | 5.030 | 4.890 | 4.990 | 144,400 | +0.04(+0.81%) |
Sep 17, 2004 | 4.950 | 5.270 | 4.810 | 4.950 | 318,400 | +0.02(+0.41%) |
Sep 16, 2004 | 4.790 | 4.940 | 4.700 | 4.930 | 84,200 | +0.20(+4.23%) |
Sep 15, 2004 | 4.770 | 4.800 | 4.700 | 4.730 | 86,900 | -0.08(-1.66%) |
Sep 14, 2004 | 4.940 | 4.950 | 4.800 | 4.810 | 127,400 | -0.09(-1.84%) |
Sep 13, 2004 | 4.600 | 4.950 | 4.550 | 4.900 | 240,900 | +0.25(+5.38%) |
Sep 10, 2004 | 4.570 | 4.650 | 4.450 | 4.650 | 134,200 | +0.18(+4.03%) |
Sep 09, 2004 | 4.400 | 4.600 | 4.260 | 4.470 | 141,200 | +0.07(+1.59%) |
Sep 08, 2004 | 4.340 | 4.540 | 4.250 | 4.400 | 145,000 | +0.02(+0.46%) |
Sep 07, 2004 | 4.300 | 4.480 | 4.240 | 4.380 | 240,500 | +0.14(+3.30%) |
Sep 03, 2004 | 4.390 | 4.400 | 4.200 | 4.240 | 97,200 | -0.17(-3.85%) |
Sep 02, 2004 | 4.090 | 4.470 | 4.000 | 4.410 | 425,100 | +0.42(+10.53%) |
Sep 01, 2004 | 3.650 | 4.140 | 3.590 | 3.990 | 278,000 | +0.35(+9.62%) |
Aug 31, 2004 | 3.380 | 3.640 | 3.380 | 3.640 | 112,000 | +0.24(+7.06%) |
Aug 30, 2004 | 3.390 | 3.560 | 3.360 | 3.400 | 97,600 | -0.10(-2.86%) |
Aug 27, 2004 | 3.350 | 3.500 | 3.250 | 3.500 | 96,400 | +0.20(+6.06%) |
Aug 26, 2004 | 3.330 | 3.500 | 3.230 | 3.300 | 136,600 | -0.15(-4.35%) |
Aug 25, 2004 | 3.350 | 3.450 | 3.300 | 3.450 | 159,400 | +0.17(+5.18%) |
Aug 24, 2004 | 3.480 | 3.490 | 3.250 | 3.280 | 70,300 | -0.08(-2.38%) |
Aug 23, 2004 | 3.470 | 3.500 | 3.340 | 3.360 | 73,400 | -0.10(-2.89%) |
Aug 20, 2004 | 3.250 | 3.460 | 3.150 | 3.460 | 93,900 | +0.25(+7.79%) |
Aug 19, 2004 | 3.430 | 3.500 | 3.100 | 3.210 | 92,800 | -0.32(-9.07%) |
Aug 18, 2004 | 3.190 | 3.530 | 3.190 | 3.530 | 75,698 | +0.27(+8.28%) |
Aug 17, 2004 | 3.400 | 3.400 | 3.250 | 3.260 | 53,500 | -0.09(-2.69%) |
Aug 16, 2004 | 3.150 | 3.380 | 3.040 | 3.350 | 135,000 | +0.20(+6.35%) |
Aug 13, 2004 | 3.000 | 3.190 | 3.000 | 3.150 | 56,400 | +0.14(+4.65%) |
Aug 12, 2004 | 3.110 | 3.200 | 3.000 | 3.010 | 247,700 | -0.14(-4.44%) |
Aug 11, 2004 | 3.200 | 3.360 | 3.110 | 3.150 | 128,200 | -0.14(-4.26%) |
Aug 10, 2004 | 3.150 | 3.320 | 3.150 | 3.290 | 111,900 | +0.08(+2.49%) |
Aug 09, 2004 | 3.200 | 3.340 | 3.150 | 3.210 | 120,900 | +0.00(+0.00%) |
Aug 06, 2004 | 3.310 | 3.350 | 3.200 | 3.210 | 157,200 | -0.13(-3.89%) |
Aug 05, 2004 | 3.300 | 3.430 | 3.300 | 3.340 | 158,100 | -0.02(-0.60%) |
Aug 04, 2004 | 3.300 | 3.450 | 3.300 | 3.360 | 229,000 | +0.02(+0.60%) |
Aug 03, 2004 | 3.440 | 3.460 | 3.340 | 3.340 | 207,600 | -0.09(-2.62%) |
Aug 02, 2004 | 3.290 | 3.500 | 3.280 | 3.430 | 88,900 | -0.01(-0.29%) |
Jul 30, 2004 | 3.300 | 3.480 | 3.300 | 3.440 | 236,800 | +0.09(+2.69%) |
Jul 29, 2004 | 3.300 | 3.430 | 3.200 | 3.350 | 187,500 | -0.02(-0.59%) |
Jul 28, 2004 | 3.510 | 3.510 | 3.110 | 3.370 | 228,700 | -0.07(-2.03%) |
Jul 27, 2004 | 3.450 | 3.480 | 3.290 | 3.440 | 360,800 | +0.00(+0.00%) |
Jul 26, 2004 | 3.610 | 3.620 | 3.420 | 3.440 | 286,800 | -0.07(-1.99%) |
Jul 23, 2004 | 3.760 | 3.840 | 3.500 | 3.510 | 275,900 | -0.30(-7.87%) |
Jul 22, 2004 | 3.670 | 3.970 | 3.650 | 3.810 | 500,900 | +0.11(+2.97%) |
Jul 21, 2004 | 3.820 | 3.980 | 3.660 | 3.700 | 282,600 | -0.24(-6.09%) |
Jul 20, 2004 | 3.700 | 4.020 | 3.510 | 3.940 | 390,200 | +0.20(+5.35%) |
Jul 19, 2004 | 3.750 | 3.960 | 3.650 | 3.740 | 563,000 | -0.04(-1.06%) |
Jul 16, 2004 | 3.860 | 3.970 | 3.750 | 3.780 | 314,400 | -0.11(-2.83%) |
Jul 15, 2004 | 3.600 | 3.890 | 3.540 | 3.890 | 278,500 | +0.43(+12.43%) |
Jul 14, 2004 | 3.450 | 3.740 | 3.450 | 3.460 | 655,100 | -0.04(-1.14%) |
Jul 13, 2004 | 3.640 | 3.650 | 3.450 | 3.500 | 613,400 | -0.12(-3.31%) |
Jul 12, 2004 | 3.530 | 3.630 | 3.440 | 3.620 | 1,387,500 | +0.16(+4.62%) |
Jul 09, 2004 | 3.710 | 3.800 | 3.330 | 3.460 | 3,596,100 | -1.89(-35.33%) |
Jul 07, 2004 | 5.390 | 5.540 | 5.300 | 5.350 | 80,200 | +0.00(+0.00%) |
Jul 06, 2004 | 5.500 | 5.580 | 5.350 | 5.350 | 175,800 | -0.22(-3.95%) |
Jul 02, 2004 | 5.800 | 5.800 | 5.540 | 5.570 | 108,200 | -0.12(-2.11%) |