Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.550 | 5.779 | 5.550 | 5.759 | 4,700 | +0.09(+1.57%) |
Sep 29, 2004 | 5.760 | 5.840 | 5.650 | 5.670 | 12,800 | +0.02(+0.35%) |
Sep 28, 2004 | 5.600 | 5.950 | 5.500 | 5.650 | 33,800 | +0.06(+1.07%) |
Sep 27, 2004 | 5.600 | 5.600 | 5.460 | 5.590 | 11,700 | +0.19(+3.52%) |
Sep 24, 2004 | 5.431 | 5.579 | 5.400 | 5.400 | 6,400 | -0.01(-0.18%) |
Sep 23, 2004 | 5.950 | 5.950 | 5.410 | 5.410 | 4,200 | -0.36(-6.22%) |
Sep 22, 2004 | 6.010 | 6.090 | 5.400 | 5.769 | 27,400 | +0.12(+2.11%) |
Sep 21, 2004 | 5.810 | 5.860 | 5.200 | 5.650 | 18,800 | +0.06(+1.07%) |
Sep 20, 2004 | 5.430 | 5.630 | 5.310 | 5.590 | 10,600 | +0.19(+3.52%) |
Sep 17, 2004 | 5.650 | 5.739 | 5.400 | 5.400 | 9,300 | -0.26(-4.59%) |
Sep 16, 2004 | 5.900 | 6.000 | 5.660 | 5.660 | 1,000 | -0.08(-1.39%) |
Sep 15, 2004 | 5.750 | 5.900 | 5.570 | 5.740 | 12,000 | +0.04(+0.70%) |
Sep 14, 2004 | 5.950 | 5.950 | 5.250 | 5.700 | 12,200 | -0.12(-2.06%) |
Sep 13, 2004 | 5.300 | 5.900 | 5.290 | 5.820 | 18,900 | +0.42(+7.78%) |
Sep 10, 2004 | 5.300 | 5.500 | 5.300 | 5.400 | 2,300 | -0.11(-2.00%) |
Sep 09, 2004 | 5.730 | 5.730 | 5.200 | 5.510 | 31,700 | -0.39(-6.61%) |
Sep 08, 2004 | 5.931 | 5.990 | 5.890 | 5.900 | 8,800 | +0.05(+0.85%) |
Sep 07, 2004 | 5.650 | 6.000 | 5.600 | 5.850 | 19,500 | +0.19(+3.36%) |
Sep 03, 2004 | 5.501 | 5.850 | 5.500 | 5.660 | 7,200 | -0.06(-1.05%) |
Sep 02, 2004 | 5.400 | 5.769 | 5.010 | 5.720 | 10,300 | +0.22(+4.00%) |
Sep 01, 2004 | 5.750 | 5.750 | 5.500 | 5.500 | 4,000 | +0.00(+0.00%) |
Aug 31, 2004 | 5.300 | 5.950 | 5.190 | 5.500 | 54,100 | +0.17(+3.19%) |
Aug 30, 2004 | 5.700 | 5.700 | 5.260 | 5.330 | 7,800 | -0.28(-4.99%) |
Aug 27, 2004 | 5.500 | 5.740 | 5.380 | 5.610 | 24,000 | +0.12(+2.19%) |
Aug 26, 2004 | 5.100 | 5.500 | 5.100 | 5.490 | 13,500 | +0.24(+4.57%) |
Aug 25, 2004 | 4.829 | 5.250 | 4.590 | 5.250 | 28,800 | +0.56(+11.94%) |
Aug 24, 2004 | 4.250 | 5.100 | 4.250 | 4.690 | 10,600 | +0.31(+7.08%) |
Aug 23, 2004 | 4.290 | 4.460 | 4.240 | 4.380 | 24,761 | -0.06(-1.35%) |
Aug 20, 2004 | 4.300 | 4.500 | 4.040 | 4.440 | 26,700 | -0.21(-4.52%) |
Aug 19, 2004 | 4.090 | 4.990 | 3.980 | 4.650 | 32,500 | +0.56(+13.69%) |
Aug 18, 2004 | 4.440 | 4.440 | 3.650 | 4.090 | 75,600 | +0.09(+2.25%) |
Aug 17, 2004 | 4.030 | 4.170 | 3.968 | 4.000 | 16,900 | +0.05(+1.27%) |
Aug 16, 2004 | 3.910 | 5.500 | 3.910 | 3.950 | 28,300 | -0.05(-1.25%) |
Aug 13, 2004 | 4.459 | 4.459 | 3.850 | 4.000 | 37,400 | -0.30(-6.98%) |
Aug 12, 2004 | 4.400 | 4.840 | 4.250 | 4.300 | 58,200 | -0.15(-3.37%) |
Aug 11, 2004 | 4.800 | 5.100 | 4.320 | 4.450 | 157,200 | -0.57(-11.34%) |
Aug 10, 2004 | 4.800 | 5.050 | 4.800 | 5.019 | 9,800 | +0.07(+1.39%) |
Aug 09, 2004 | 5.230 | 5.230 | 4.870 | 4.950 | 11,271 | +0.05(+1.02%) |
Aug 06, 2004 | 5.252 | 5.310 | 4.810 | 4.900 | 20,900 | -0.33(-6.31%) |
Aug 05, 2004 | 5.260 | 5.260 | 5.230 | 5.230 | 7,200 | -0.02(-0.38%) |
Aug 04, 2004 | 5.330 | 5.400 | 5.160 | 5.250 | 4,000 | -0.10(-1.83%) |
Aug 03, 2004 | 5.100 | 5.600 | 5.100 | 5.348 | 13,800 | -0.20(-3.64%) |
Aug 02, 2004 | 5.900 | 6.500 | 5.060 | 5.550 | 15,100 | +0.40(+7.77%) |
Jul 30, 2004 | 5.290 | 5.290 | 5.060 | 5.150 | 27,800 | -0.15(-2.83%) |
Jul 29, 2004 | 5.650 | 5.650 | 5.110 | 5.300 | 4,300 | +0.05(+0.95%) |
Jul 28, 2004 | 5.480 | 5.600 | 5.190 | 5.250 | 18,500 | +0.05(+0.96%) |
Jul 27, 2004 | 5.700 | 5.750 | 5.090 | 5.200 | 51,000 | -0.50(-8.77%) |
Jul 26, 2004 | 5.750 | 5.800 | 5.450 | 5.700 | 109,100 | -0.09(-1.55%) |
Jul 23, 2004 | 5.900 | 5.900 | 5.500 | 5.790 | 41,500 | -0.06(-1.03%) |
Jul 22, 2004 | 6.140 | 6.140 | 5.700 | 5.850 | 106,300 | -0.20(-3.31%) |
Jul 21, 2004 | 6.200 | 6.379 | 6.010 | 6.050 | 12,100 | -0.11(-1.79%) |
Jul 20, 2004 | 6.510 | 6.510 | 6.100 | 6.160 | 22,400 | -0.34(-5.23%) |
Jul 19, 2004 | 6.901 | 6.901 | 6.500 | 6.500 | 5,400 | -0.50(-7.14%) |
Jul 16, 2004 | 7.300 | 7.300 | 6.860 | 7.000 | 34,500 | +0.02(+0.29%) |
Jul 15, 2004 | 6.790 | 7.000 | 6.790 | 6.980 | 13,400 | +0.32(+4.77%) |
Jul 14, 2004 | 7.000 | 7.050 | 6.510 | 6.662 | 25,000 | -0.34(-4.81%) |
Jul 13, 2004 | 7.350 | 7.350 | 6.850 | 6.999 | 8,700 | -0.24(-3.33%) |
Jul 12, 2004 | 7.150 | 7.400 | 7.000 | 7.240 | 12,800 | +0.26(+3.72%) |
Jul 09, 2004 | 7.160 | 7.160 | 6.930 | 6.980 | 8,400 | +0.05(+0.72%) |
Jul 08, 2004 | 7.250 | 7.290 | 6.860 | 6.930 | 7,300 | -0.20(-2.81%) |
Jul 07, 2004 | 7.590 | 7.590 | 7.130 | 7.130 | 9,200 | -0.04(-0.56%) |
Jul 06, 2004 | 7.700 | 7.700 | 7.000 | 7.170 | 9,800 | +0.17(+2.43%) |
Jul 02, 2004 | 7.089 | 7.089 | 6.780 | 7.000 | 14,200 | -0.01(-0.14%) |