Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.510 | 6.750 | 6.510 | 6.690 | 219,200 | +0.11(+1.67%) |
Sep 29, 2004 | 6.350 | 6.600 | 6.340 | 6.580 | 186,300 | +0.23(+3.62%) |
Sep 28, 2004 | 6.200 | 6.370 | 6.170 | 6.350 | 206,000 | +0.15(+2.42%) |
Sep 27, 2004 | 6.310 | 6.310 | 6.050 | 6.200 | 117,800 | +0.07(+1.14%) |
Sep 24, 2004 | 6.100 | 6.310 | 6.080 | 6.130 | 153,700 | +0.06(+0.99%) |
Sep 23, 2004 | 6.050 | 6.110 | 6.020 | 6.070 | 113,600 | +0.07(+1.17%) |
Sep 22, 2004 | 6.100 | 6.100 | 5.800 | 6.000 | 236,800 | +0.09(+1.52%) |
Sep 21, 2004 | 5.480 | 5.910 | 5.450 | 5.910 | 559,800 | +0.44(+8.04%) |
Sep 20, 2004 | 5.380 | 5.510 | 5.380 | 5.470 | 297,700 | +0.10(+1.86%) |
Sep 17, 2004 | 5.450 | 5.480 | 5.300 | 5.370 | 65,400 | -0.03(-0.56%) |
Sep 16, 2004 | 5.350 | 5.500 | 5.340 | 5.400 | 54,100 | +0.01(+0.19%) |
Sep 15, 2004 | 5.500 | 5.550 | 5.300 | 5.390 | 25,700 | -0.09(-1.64%) |
Sep 14, 2004 | 5.590 | 5.630 | 5.460 | 5.480 | 102,400 | -0.02(-0.36%) |
Sep 13, 2004 | 5.450 | 5.600 | 5.440 | 5.500 | 100,200 | +0.09(+1.66%) |
Sep 10, 2004 | 5.260 | 5.500 | 5.260 | 5.410 | 32,800 | +0.14(+2.66%) |
Sep 09, 2004 | 5.420 | 5.420 | 5.260 | 5.270 | 53,500 | -0.14(-2.59%) |
Sep 08, 2004 | 5.580 | 5.630 | 5.410 | 5.410 | 25,600 | -0.09(-1.64%) |
Sep 07, 2004 | 5.400 | 5.580 | 5.400 | 5.500 | 47,800 | +0.10(+1.85%) |
Sep 03, 2004 | 5.220 | 5.490 | 5.220 | 5.400 | 35,700 | +0.19(+3.65%) |
Sep 02, 2004 | 5.140 | 5.240 | 5.140 | 5.210 | 9,300 | +0.02(+0.39%) |
Sep 01, 2004 | 5.200 | 5.250 | 5.160 | 5.190 | 28,900 | +0.04(+0.78%) |
Aug 31, 2004 | 5.250 | 5.310 | 5.080 | 5.150 | 52,400 | -0.04(-0.77%) |
Aug 30, 2004 | 5.050 | 5.280 | 5.050 | 5.190 | 20,700 | +0.14(+2.77%) |
Aug 27, 2004 | 4.990 | 5.150 | 4.980 | 5.050 | 27,400 | +0.06(+1.20%) |
Aug 26, 2004 | 5.060 | 5.060 | 4.950 | 4.990 | 19,000 | -0.01(-0.20%) |
Aug 25, 2004 | 5.040 | 5.060 | 4.950 | 5.000 | 17,400 | -0.06(-1.19%) |
Aug 24, 2004 | 5.020 | 5.100 | 5.000 | 5.060 | 7,300 | +0.04(+0.80%) |
Aug 23, 2004 | 5.130 | 5.280 | 4.950 | 5.020 | 17,500 | -0.15(-2.90%) |
Aug 20, 2004 | 5.200 | 5.200 | 5.100 | 5.170 | 11,000 | -0.03(-0.58%) |
Aug 19, 2004 | 5.200 | 5.290 | 5.170 | 5.200 | 16,200 | +0.00(+0.00%) |
Aug 18, 2004 | 5.000 | 5.200 | 4.950 | 5.200 | 32,700 | +0.16(+3.17%) |
Aug 17, 2004 | 4.930 | 5.080 | 4.930 | 5.040 | 16,300 | +0.07(+1.41%) |
Aug 16, 2004 | 4.970 | 4.970 | 4.920 | 4.970 | 6,500 | -0.04(-0.80%) |
Aug 13, 2004 | 5.020 | 5.100 | 4.910 | 5.010 | 11,500 | -0.03(-0.60%) |
Aug 12, 2004 | 5.070 | 5.090 | 5.040 | 5.040 | 12,800 | -0.10(-1.95%) |
Aug 11, 2004 | 5.150 | 5.160 | 5.100 | 5.140 | 26,600 | -0.05(-0.96%) |
Aug 10, 2004 | 5.170 | 5.230 | 5.100 | 5.190 | 171,700 | -0.01(-0.19%) |
Aug 09, 2004 | 5.140 | 5.200 | 5.100 | 5.200 | 8,600 | +0.06(+1.17%) |
Aug 06, 2004 | 5.340 | 5.350 | 5.140 | 5.140 | 7,600 | -0.19(-3.56%) |
Aug 05, 2004 | 5.370 | 5.460 | 5.300 | 5.330 | 30,100 | -0.06(-1.11%) |
Aug 04, 2004 | 5.360 | 5.450 | 5.290 | 5.390 | 15,600 | +0.01(+0.19%) |
Aug 03, 2004 | 5.330 | 5.450 | 5.300 | 5.380 | 12,900 | -0.01(-0.19%) |
Aug 02, 2004 | 5.450 | 5.450 | 5.350 | 5.390 | 6,700 | -0.11(-2.00%) |
Jul 30, 2004 | 5.520 | 5.530 | 5.350 | 5.500 | 31,000 | +0.08(+1.48%) |
Jul 29, 2004 | 5.400 | 5.450 | 5.400 | 5.420 | 13,700 | -0.01(-0.18%) |
Jul 28, 2004 | 5.390 | 5.430 | 5.300 | 5.430 | 25,600 | +0.09(+1.69%) |
Jul 27, 2004 | 5.400 | 5.410 | 5.260 | 5.340 | 34,800 | -0.08(-1.48%) |
Jul 26, 2004 | 5.450 | 5.460 | 5.370 | 5.420 | 29,200 | -0.12(-2.17%) |
Jul 23, 2004 | 5.600 | 5.600 | 5.500 | 5.540 | 43,600 | +0.04(+0.73%) |
Jul 22, 2004 | 5.450 | 5.500 | 5.440 | 5.500 | 35,100 | -0.05(-0.90%) |
Jul 21, 2004 | 5.540 | 5.680 | 5.490 | 5.550 | 58,700 | +0.06(+1.09%) |
Jul 20, 2004 | 5.450 | 5.650 | 5.420 | 5.490 | 26,100 | +0.01(+0.18%) |
Jul 19, 2004 | 5.510 | 5.620 | 5.400 | 5.480 | 32,400 | +0.00(+0.00%) |
Jul 16, 2004 | 5.480 | 5.630 | 5.380 | 5.480 | 51,000 | -0.02(-0.36%) |
Jul 15, 2004 | 5.590 | 5.730 | 5.500 | 5.500 | 75,500 | -0.01(-0.18%) |
Jul 14, 2004 | 5.250 | 5.600 | 5.160 | 5.510 | 157,500 | +0.21(+3.96%) |
Jul 13, 2004 | 5.320 | 5.370 | 5.220 | 5.300 | 75,800 | +0.01(+0.19%) |
Jul 12, 2004 | 5.180 | 5.350 | 5.180 | 5.290 | 65,100 | +0.09(+1.73%) |
Jul 09, 2004 | 5.200 | 5.230 | 5.150 | 5.200 | 22,100 | -0.01(-0.19%) |
Jul 08, 2004 | 5.100 | 5.350 | 5.050 | 5.210 | 40,400 | +0.07(+1.36%) |
Jul 07, 2004 | 5.100 | 5.160 | 5.050 | 5.140 | 27,000 | -0.02(-0.39%) |
Jul 06, 2004 | 5.320 | 5.320 | 5.150 | 5.160 | 63,900 | -0.08(-1.53%) |
Jul 02, 2004 | 5.180 | 5.380 | 5.090 | 5.240 | 63,400 | +0.13(+2.54%) |