Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.800 | 4.800 | 4.410 | 4.620 | 154,300 | -0.16(-3.35%) |
Sep 29, 2004 | 4.650 | 4.950 | 4.640 | 4.780 | 165,600 | +0.01(+0.21%) |
Sep 28, 2004 | 4.670 | 4.990 | 4.420 | 4.770 | 194,600 | +0.17(+3.70%) |
Sep 27, 2004 | 4.750 | 4.800 | 4.580 | 4.600 | 76,200 | -0.11(-2.34%) |
Sep 24, 2004 | 4.680 | 4.820 | 4.650 | 4.710 | 64,800 | +0.05(+1.07%) |
Sep 23, 2004 | 4.760 | 4.810 | 4.640 | 4.660 | 47,800 | -0.06(-1.27%) |
Sep 22, 2004 | 4.950 | 4.950 | 4.690 | 4.720 | 90,600 | -0.24(-4.84%) |
Sep 21, 2004 | 4.810 | 4.960 | 4.770 | 4.960 | 85,000 | +0.10(+2.06%) |
Sep 20, 2004 | 4.600 | 4.900 | 4.520 | 4.860 | 135,800 | +0.17(+3.62%) |
Sep 17, 2004 | 4.540 | 4.690 | 4.510 | 4.690 | 65,900 | +0.14(+3.08%) |
Sep 16, 2004 | 4.390 | 4.590 | 4.370 | 4.550 | 68,700 | +0.05(+1.11%) |
Sep 15, 2004 | 4.540 | 4.560 | 4.450 | 4.500 | 47,600 | +0.00(+0.00%) |
Sep 14, 2004 | 4.550 | 4.600 | 4.500 | 4.500 | 66,000 | -0.08(-1.75%) |
Sep 13, 2004 | 4.380 | 4.590 | 4.370 | 4.580 | 83,700 | +0.20(+4.57%) |
Sep 10, 2004 | 4.450 | 4.450 | 4.370 | 4.380 | 72,355 | -0.10(-2.23%) |
Sep 09, 2004 | 4.590 | 4.600 | 4.320 | 4.480 | 87,000 | -0.06(-1.32%) |
Sep 08, 2004 | 4.650 | 4.700 | 4.430 | 4.540 | 110,000 | -0.13(-2.78%) |
Sep 07, 2004 | 4.770 | 4.830 | 4.640 | 4.670 | 91,128 | -0.18(-3.71%) |
Sep 03, 2004 | 4.880 | 4.890 | 4.680 | 4.850 | 66,000 | -0.10(-2.02%) |
Sep 02, 2004 | 4.870 | 4.950 | 4.670 | 4.950 | 73,700 | +0.16(+3.34%) |
Sep 01, 2004 | 4.940 | 4.990 | 4.700 | 4.790 | 69,700 | -0.13(-2.64%) |
Aug 31, 2004 | 4.710 | 4.920 | 4.520 | 4.920 | 70,500 | +0.27(+5.81%) |
Aug 30, 2004 | 4.700 | 4.810 | 4.600 | 4.650 | 90,200 | -0.17(-3.53%) |
Aug 27, 2004 | 4.620 | 4.910 | 4.620 | 4.820 | 81,400 | +0.15(+3.21%) |
Aug 26, 2004 | 4.740 | 4.740 | 4.580 | 4.670 | 78,300 | -0.07(-1.48%) |
Aug 25, 2004 | 4.700 | 4.810 | 4.570 | 4.740 | 72,200 | +0.07(+1.50%) |
Aug 24, 2004 | 4.630 | 4.840 | 4.510 | 4.670 | 77,900 | +0.07(+1.52%) |
Aug 23, 2004 | 4.970 | 5.000 | 4.600 | 4.600 | 115,100 | -0.36(-7.26%) |
Aug 20, 2004 | 4.670 | 4.960 | 4.580 | 4.960 | 131,109 | +0.43(+9.49%) |
Aug 19, 2004 | 4.290 | 4.720 | 4.190 | 4.530 | 201,300 | +0.26(+6.09%) |
Aug 18, 2004 | 4.250 | 4.300 | 4.150 | 4.270 | 70,558 | +0.00(+0.00%) |
Aug 17, 2004 | 4.170 | 4.270 | 4.150 | 4.270 | 104,500 | +0.17(+4.15%) |
Aug 16, 2004 | 3.850 | 4.270 | 3.850 | 4.100 | 186,300 | +0.22(+5.67%) |
Aug 13, 2004 | 4.000 | 4.060 | 3.840 | 3.880 | 217,700 | -0.12(-3.00%) |
Aug 12, 2004 | 3.960 | 4.070 | 3.960 | 4.000 | 82,600 | +0.00(+0.00%) |
Aug 11, 2004 | 3.970 | 4.030 | 3.900 | 4.000 | 89,000 | +0.01(+0.25%) |
Aug 10, 2004 | 4.000 | 4.100 | 3.990 | 3.990 | 148,000 | +0.02(+0.50%) |
Aug 09, 2004 | 4.000 | 4.130 | 3.960 | 3.970 | 71,000 | -0.04(-1.00%) |
Aug 06, 2004 | 4.050 | 4.060 | 4.010 | 4.010 | 143,000 | -0.06(-1.47%) |
Aug 05, 2004 | 4.060 | 4.120 | 4.050 | 4.070 | 171,800 | +0.01(+0.25%) |
Aug 04, 2004 | 4.120 | 4.120 | 4.040 | 4.060 | 147,800 | -0.06(-1.46%) |
Aug 03, 2004 | 4.130 | 4.190 | 4.080 | 4.120 | 93,200 | -0.06(-1.44%) |
Aug 02, 2004 | 4.310 | 4.320 | 4.120 | 4.180 | 150,400 | -0.09(-2.11%) |
Jul 30, 2004 | 4.260 | 4.300 | 4.160 | 4.270 | 89,100 | -0.02(-0.47%) |
Jul 29, 2004 | 4.280 | 4.320 | 4.200 | 4.290 | 86,900 | +0.06(+1.42%) |
Jul 28, 2004 | 4.400 | 4.400 | 4.120 | 4.230 | 92,000 | -0.20(-4.51%) |
Jul 27, 2004 | 4.080 | 4.430 | 4.080 | 4.430 | 129,600 | +0.36(+8.85%) |
Jul 26, 2004 | 4.160 | 4.180 | 4.060 | 4.070 | 197,100 | -0.08(-1.93%) |
Jul 23, 2004 | 4.360 | 4.430 | 4.050 | 4.150 | 260,500 | +0.04(+0.97%) |
Jul 22, 2004 | 4.050 | 4.500 | 4.050 | 4.110 | 127,100 | +0.05(+1.23%) |
Jul 21, 2004 | 4.240 | 4.310 | 4.050 | 4.060 | 195,900 | -0.26(-6.02%) |
Jul 20, 2004 | 4.060 | 4.340 | 3.970 | 4.320 | 137,400 | +0.31(+7.73%) |
Jul 19, 2004 | 4.090 | 4.140 | 3.960 | 4.010 | 146,300 | -0.07(-1.72%) |
Jul 16, 2004 | 4.160 | 4.180 | 4.020 | 4.080 | 80,500 | -0.06(-1.45%) |
Jul 15, 2004 | 4.360 | 4.360 | 4.010 | 4.140 | 155,400 | -0.21(-4.83%) |
Jul 14, 2004 | 4.260 | 4.410 | 4.240 | 4.350 | 68,000 | +0.04(+0.93%) |
Jul 13, 2004 | 4.420 | 4.490 | 4.270 | 4.310 | 63,800 | -0.15(-3.36%) |
Jul 12, 2004 | 4.420 | 4.500 | 4.170 | 4.460 | 106,400 | +0.01(+0.22%) |
Jul 09, 2004 | 4.490 | 4.650 | 4.420 | 4.450 | 75,700 | -0.01(-0.22%) |
Jul 08, 2004 | 4.670 | 4.750 | 4.400 | 4.460 | 133,000 | -0.29(-6.11%) |
Jul 07, 2004 | 4.820 | 4.949 | 4.560 | 4.750 | 207,400 | -0.08(-1.66%) |
Jul 06, 2004 | 5.170 | 5.200 | 4.830 | 4.830 | 111,900 | -0.37(-7.12%) |
Jul 02, 2004 | 4.980 | 5.200 | 4.920 | 5.200 | 125,700 | +0.18(+3.59%) |