Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.800 | 7.800 | 7.250 | 7.500 | 72,300 | -0.11(-1.45%) |
Sep 29, 2004 | 6.600 | 7.750 | 6.600 | 7.610 | 364,900 | +0.95(+14.26%) |
Sep 28, 2004 | 6.550 | 7.140 | 6.550 | 6.660 | 43,500 | -0.07(-1.03%) |
Sep 27, 2004 | 6.989 | 7.020 | 6.610 | 6.729 | 26,600 | -0.21(-3.04%) |
Sep 24, 2004 | 6.520 | 7.000 | 6.510 | 6.940 | 36,000 | +0.13(+1.91%) |
Sep 23, 2004 | 6.720 | 6.940 | 6.480 | 6.810 | 42,100 | -0.17(-2.44%) |
Sep 22, 2004 | 7.000 | 7.390 | 6.600 | 6.980 | 85,600 | -0.22(-3.06%) |
Sep 21, 2004 | 7.255 | 7.460 | 6.950 | 7.200 | 50,200 | -0.02(-0.28%) |
Sep 20, 2004 | 7.420 | 7.480 | 6.870 | 7.220 | 69,300 | -0.08(-1.10%) |
Sep 17, 2004 | 7.730 | 7.830 | 7.000 | 7.300 | 98,500 | -0.34(-4.45%) |
Sep 16, 2004 | 7.230 | 7.750 | 7.230 | 7.640 | 182,140 | +0.39(+5.38%) |
Sep 15, 2004 | 7.150 | 7.350 | 7.150 | 7.250 | 127,800 | +0.00(+0.00%) |
Sep 14, 2004 | 7.360 | 7.400 | 7.020 | 7.250 | 253,300 | -0.05(-0.68%) |
Sep 13, 2004 | 7.250 | 7.360 | 7.200 | 7.300 | 224,700 | +0.22(+3.11%) |
Sep 10, 2004 | 7.100 | 7.250 | 6.880 | 7.080 | 435,100 | +0.58(+8.92%) |
Sep 09, 2004 | 5.610 | 7.090 | 5.610 | 6.500 | 371,200 | +1.19(+22.41%) |
Sep 08, 2004 | 5.370 | 5.390 | 5.250 | 5.310 | 26,628 | +0.00(+0.00%) |
Sep 07, 2004 | 5.200 | 5.390 | 5.200 | 5.310 | 31,000 | +0.28(+5.57%) |
Sep 03, 2004 | 4.940 | 5.100 | 4.939 | 5.030 | 12,000 | -0.04(-0.79%) |
Sep 02, 2004 | 4.750 | 5.320 | 4.720 | 5.070 | 26,400 | +0.33(+6.96%) |
Sep 01, 2004 | 4.730 | 4.860 | 4.730 | 4.740 | 39,000 | -0.01(-0.21%) |
Aug 31, 2004 | 4.720 | 4.750 | 4.630 | 4.750 | 37,000 | +0.03(+0.64%) |
Aug 30, 2004 | 4.500 | 4.750 | 4.500 | 4.720 | 37,700 | +0.19(+4.19%) |
Aug 27, 2004 | 4.360 | 4.740 | 4.340 | 4.530 | 25,100 | +0.05(+1.12%) |
Aug 26, 2004 | 4.645 | 4.645 | 4.280 | 4.480 | 50,400 | -0.17(-3.66%) |
Aug 25, 2004 | 4.540 | 4.750 | 4.430 | 4.650 | 18,100 | +0.12(+2.65%) |
Aug 24, 2004 | 4.460 | 4.750 | 4.420 | 4.530 | 33,300 | +0.03(+0.67%) |
Aug 23, 2004 | 4.670 | 4.670 | 4.400 | 4.500 | 16,000 | -0.15(-3.23%) |
Aug 20, 2004 | 4.560 | 4.750 | 4.550 | 4.650 | 16,500 | -0.01(-0.21%) |
Aug 19, 2004 | 4.830 | 4.830 | 4.491 | 4.660 | 36,600 | -0.09(-1.89%) |
Aug 18, 2004 | 4.840 | 5.270 | 4.730 | 4.750 | 95,300 | +0.00(+0.00%) |
Aug 17, 2004 | 4.450 | 4.757 | 4.450 | 4.750 | 33,100 | +0.25(+5.56%) |
Aug 16, 2004 | 4.990 | 4.990 | 4.310 | 4.500 | 55,500 | -0.39(-7.98%) |
Aug 13, 2004 | 4.980 | 4.980 | 4.550 | 4.890 | 77,900 | +0.15(+3.16%) |
Aug 12, 2004 | 4.950 | 5.140 | 4.730 | 4.740 | 24,900 | -0.32(-6.32%) |
Aug 11, 2004 | 5.040 | 5.100 | 4.870 | 5.060 | 17,800 | -0.12(-2.32%) |
Aug 10, 2004 | 5.051 | 5.200 | 5.010 | 5.180 | 16,300 | +0.03(+0.58%) |
Aug 09, 2004 | 5.250 | 5.300 | 4.810 | 5.150 | 65,289 | -0.10(-1.90%) |
Aug 06, 2004 | 5.400 | 5.490 | 5.250 | 5.250 | 46,700 | -0.21(-3.85%) |
Aug 05, 2004 | 5.470 | 5.840 | 5.350 | 5.460 | 36,600 | +0.04(+0.74%) |
Aug 04, 2004 | 5.410 | 5.630 | 5.400 | 5.420 | 27,900 | -0.12(-2.17%) |
Aug 03, 2004 | 5.480 | 5.760 | 5.270 | 5.540 | 27,836 | +0.04(+0.73%) |
Aug 02, 2004 | 5.600 | 5.600 | 5.290 | 5.500 | 23,900 | -0.10(-1.79%) |
Jul 30, 2004 | 5.310 | 6.380 | 5.310 | 5.600 | 85,100 | +0.26(+4.87%) |
Jul 29, 2004 | 5.350 | 5.420 | 5.240 | 5.340 | 19,500 | -0.19(-3.44%) |
Jul 28, 2004 | 5.680 | 5.680 | 5.420 | 5.530 | 15,000 | -0.13(-2.30%) |
Jul 27, 2004 | 5.670 | 5.879 | 5.350 | 5.660 | 66,800 | -0.24(-4.07%) |
Jul 26, 2004 | 5.400 | 6.050 | 5.300 | 5.900 | 70,000 | +0.40(+7.27%) |
Jul 23, 2004 | 5.400 | 5.630 | 5.230 | 5.500 | 104,200 | -0.10(-1.79%) |
Jul 22, 2004 | 5.740 | 5.790 | 5.380 | 5.600 | 254,100 | -0.84(-13.04%) |
Jul 21, 2004 | 6.310 | 6.540 | 6.100 | 6.440 | 63,800 | +0.31(+5.06%) |
Jul 20, 2004 | 6.170 | 6.180 | 6.100 | 6.130 | 14,900 | +0.03(+0.49%) |
Jul 19, 2004 | 6.290 | 6.290 | 6.100 | 6.100 | 15,200 | -0.26(-4.09%) |
Jul 16, 2004 | 6.150 | 6.410 | 6.100 | 6.360 | 15,900 | +0.26(+4.26%) |
Jul 15, 2004 | 6.060 | 6.200 | 6.060 | 6.100 | 33,900 | -0.03(-0.49%) |
Jul 14, 2004 | 5.700 | 6.290 | 5.690 | 6.130 | 29,800 | +0.31(+5.33%) |
Jul 13, 2004 | 5.960 | 5.980 | 5.710 | 5.820 | 63,900 | -0.02(-0.34%) |
Jul 12, 2004 | 6.100 | 6.300 | 5.740 | 5.840 | 111,700 | -0.39(-6.26%) |
Jul 09, 2004 | 6.740 | 6.740 | 6.100 | 6.230 | 32,600 | -0.43(-6.46%) |
Jul 08, 2004 | 6.600 | 6.850 | 6.500 | 6.660 | 16,900 | -0.17(-2.43%) |
Jul 07, 2004 | 6.750 | 6.826 | 6.671 | 6.826 | 13,700 | +0.04(+0.53%) |
Jul 06, 2004 | 6.600 | 6.790 | 6.400 | 6.790 | 13,600 | -0.11(-1.59%) |
Jul 02, 2004 | 6.790 | 6.900 | 6.790 | 6.900 | 4,000 | +0.11(+1.62%) |