Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.060 | 5.100 | 4.870 | 4.870 | 35,700 | -0.16(-3.18%) |
Sep 29, 2004 | 5.060 | 5.310 | 4.880 | 5.030 | 20,300 | -0.23(-4.37%) |
Sep 28, 2004 | 5.000 | 5.260 | 4.950 | 5.260 | 28,100 | -0.06(-1.13%) |
Sep 27, 2004 | 5.580 | 5.580 | 5.200 | 5.320 | 22,900 | -0.12(-2.21%) |
Sep 24, 2004 | 5.300 | 5.560 | 5.100 | 5.440 | 50,100 | +0.28(+5.43%) |
Sep 23, 2004 | 5.000 | 5.600 | 5.000 | 5.160 | 33,200 | +0.08(+1.57%) |
Sep 22, 2004 | 5.320 | 5.320 | 5.080 | 5.080 | 14,900 | +0.07(+1.40%) |
Sep 21, 2004 | 5.000 | 5.060 | 4.910 | 5.010 | 21,400 | +0.04(+0.80%) |
Sep 20, 2004 | 5.000 | 5.250 | 4.970 | 4.970 | 17,800 | -0.02(-0.40%) |
Sep 17, 2004 | 4.970 | 5.000 | 4.760 | 4.990 | 16,400 | +0.19(+3.96%) |
Sep 16, 2004 | 5.200 | 5.340 | 4.800 | 4.800 | 36,600 | -0.45(-8.57%) |
Sep 15, 2004 | 4.750 | 5.440 | 4.750 | 5.250 | 35,200 | +0.44(+9.15%) |
Sep 14, 2004 | 4.590 | 5.000 | 4.590 | 4.810 | 53,000 | +0.31(+6.89%) |
Sep 13, 2004 | 4.400 | 4.600 | 4.400 | 4.500 | 18,800 | +0.08(+1.81%) |
Sep 10, 2004 | 4.690 | 4.690 | 4.420 | 4.420 | 3,500 | -0.18(-3.91%) |
Sep 09, 2004 | 4.330 | 4.740 | 4.250 | 4.600 | 7,800 | +0.35(+8.21%) |
Sep 08, 2004 | 4.250 | 4.260 | 4.220 | 4.251 | 2,400 | +0.00(+0.02%) |
Sep 07, 2004 | 4.350 | 4.450 | 4.250 | 4.250 | 8,100 | +0.00(+0.00%) |
Sep 03, 2004 | 4.260 | 4.460 | 4.250 | 4.250 | 4,100 | -0.10(-2.30%) |
Sep 02, 2004 | 4.410 | 4.700 | 4.080 | 4.350 | 58,100 | -0.14(-3.12%) |
Sep 01, 2004 | 4.280 | 4.490 | 4.280 | 4.490 | 2,000 | +0.15(+3.46%) |
Aug 31, 2004 | 4.240 | 4.390 | 4.200 | 4.340 | 9,300 | +0.09(+2.12%) |
Aug 30, 2004 | 4.260 | 4.260 | 4.180 | 4.250 | 14,500 | +0.06(+1.46%) |
Aug 27, 2004 | 4.180 | 4.200 | 4.170 | 4.189 | 30,700 | -0.05(-1.20%) |
Aug 26, 2004 | 4.200 | 4.250 | 4.110 | 4.240 | 7,600 | -0.01(-0.24%) |
Aug 25, 2004 | 4.170 | 4.250 | 3.920 | 4.250 | 6,700 | +0.00(+0.00%) |
Aug 24, 2004 | 4.100 | 4.250 | 4.100 | 4.250 | 14,600 | +0.14(+3.41%) |
Aug 23, 2004 | 4.450 | 4.450 | 4.110 | 4.110 | 243,345 | -0.08(-1.91%) |
Aug 20, 2004 | 4.080 | 4.190 | 4.080 | 4.190 | 3,400 | +0.12(+2.95%) |
Aug 19, 2004 | 4.000 | 4.120 | 4.000 | 4.070 | 53,800 | -0.04(-0.97%) |
Aug 18, 2004 | 4.100 | 4.110 | 4.000 | 4.110 | 16,115 | +0.01(+0.24%) |
Aug 17, 2004 | 3.989 | 4.100 | 3.920 | 4.100 | 13,600 | +0.23(+5.94%) |
Aug 16, 2004 | 3.850 | 3.900 | 3.850 | 3.870 | 1,600 | +0.00(+0.00%) |
Aug 13, 2004 | 3.620 | 3.980 | 3.620 | 3.870 | 20,600 | +0.22(+6.03%) |
Aug 12, 2004 | 3.570 | 3.650 | 3.570 | 3.650 | 15,100 | +0.01(+0.27%) |
Aug 11, 2004 | 3.510 | 3.760 | 3.500 | 3.640 | 8,000 | +0.04(+1.11%) |
Aug 10, 2004 | 3.100 | 3.660 | 3.030 | 3.600 | 44,000 | +0.60(+20.00%) |
Aug 09, 2004 | 3.170 | 3.250 | 3.000 | 3.000 | 9,300 | -0.25(-7.69%) |
Aug 06, 2004 | 3.610 | 3.620 | 3.180 | 3.250 | 26,900 | -0.51(-13.56%) |
Aug 05, 2004 | 3.800 | 3.810 | 3.720 | 3.760 | 4,000 | +0.01(+0.27%) |
Aug 04, 2004 | 3.640 | 3.770 | 3.540 | 3.750 | 14,000 | +0.14(+3.88%) |
Aug 03, 2004 | 3.670 | 3.690 | 3.590 | 3.610 | 8,895 | +0.00(+0.00%) |
Aug 02, 2004 | 3.800 | 3.840 | 3.540 | 3.610 | 6,700 | -0.18(-4.75%) |
Jul 30, 2004 | 3.660 | 3.800 | 3.600 | 3.790 | 20,300 | +0.19(+5.28%) |
Jul 29, 2004 | 3.840 | 3.850 | 3.590 | 3.600 | 11,500 | -0.18(-4.76%) |
Jul 28, 2004 | 3.750 | 3.850 | 3.700 | 3.780 | 12,900 | +0.01(+0.27%) |
Jul 27, 2004 | 3.560 | 3.980 | 3.530 | 3.770 | 24,200 | +0.26(+7.41%) |
Jul 26, 2004 | 3.870 | 3.870 | 3.510 | 3.510 | 42,800 | -0.36(-9.30%) |
Jul 23, 2004 | 4.470 | 4.470 | 3.820 | 3.870 | 46,600 | -0.70(-15.32%) |
Jul 22, 2004 | 4.700 | 4.800 | 4.380 | 4.570 | 110,500 | -0.24(-4.99%) |
Jul 21, 2004 | 4.860 | 4.920 | 4.710 | 4.810 | 28,700 | +0.00(+0.00%) |
Jul 20, 2004 | 4.950 | 4.950 | 4.760 | 4.810 | 28,300 | -0.09(-1.84%) |
Jul 19, 2004 | 4.740 | 4.900 | 4.720 | 4.900 | 34,000 | +0.15(+3.16%) |
Jul 16, 2004 | 5.040 | 5.040 | 4.750 | 4.750 | 21,400 | -0.19(-3.85%) |
Jul 15, 2004 | 5.230 | 5.260 | 4.760 | 4.940 | 33,100 | -0.31(-5.90%) |
Jul 14, 2004 | 5.750 | 5.780 | 5.230 | 5.250 | 15,700 | -0.50(-8.70%) |
Jul 13, 2004 | 5.810 | 5.810 | 5.700 | 5.750 | 40,900 | -0.05(-0.86%) |
Jul 12, 2004 | 5.700 | 5.800 | 5.400 | 5.800 | 27,700 | +0.03(+0.52%) |
Jul 09, 2004 | 5.650 | 5.770 | 5.330 | 5.770 | 68,400 | +0.12(+2.12%) |
Jul 08, 2004 | 5.751 | 5.751 | 5.500 | 5.650 | 22,800 | -0.11(-1.91%) |
Jul 07, 2004 | 5.760 | 5.780 | 5.750 | 5.760 | 15,600 | +0.11(+1.95%) |
Jul 06, 2004 | 5.610 | 5.920 | 5.610 | 5.650 | 43,000 | -0.20(-3.42%) |
Jul 02, 2004 | 5.850 | 5.930 | 5.810 | 5.850 | 29,600 | +0.00(+0.00%) |