Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.850 | 3.950 | 3.850 | 3.850 | 11,400 | -0.14(-3.51%) |
Sep 29, 2004 | 4.500 | 4.500 | 3.350 | 3.990 | 38,900 | -0.76(-16.00%) |
Sep 28, 2004 | 4.870 | 4.870 | 4.750 | 4.750 | 1,700 | -0.12(-2.46%) |
Sep 27, 2004 | 4.800 | 4.950 | 4.800 | 4.870 | 11,500 | +0.12(+2.53%) |
Sep 24, 2004 | 4.410 | 4.750 | 4.410 | 4.750 | 5,400 | +0.38(+8.70%) |
Sep 23, 2004 | 4.370 | 4.370 | 4.370 | 4.370 | 1,900 | -0.06(-1.35%) |
Sep 22, 2004 | 4.600 | 4.600 | 4.340 | 4.430 | 10,000 | -0.17(-3.70%) |
Sep 21, 2004 | 3.850 | 4.600 | 3.850 | 4.600 | 34,900 | +0.75(+19.48%) |
Sep 20, 2004 | 3.750 | 3.850 | 3.750 | 3.850 | 19,400 | +0.09(+2.39%) |
Sep 17, 2004 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.660 | 3.830 | 3.660 | 3.760 | 7,600 | +0.10(+2.73%) |
Sep 15, 2004 | 3.700 | 3.700 | 3.660 | 3.660 | 2,800 | -0.06(-1.61%) |
Sep 14, 2004 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 3.700 | 3.720 | 3.700 | 3.720 | 700 | +0.02(+0.54%) |
Sep 10, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 1,500 | -0.10(-2.63%) |
Sep 09, 2004 | 3.700 | 3.830 | 3.700 | 3.800 | 3,600 | +0.00(+0.00%) |
Sep 08, 2004 | 3.750 | 3.800 | 3.750 | 3.800 | 2,300 | -0.03(-0.78%) |
Sep 07, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.00(+0.00%) |
Sep 03, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 500 | +0.00(+0.00%) |
Sep 01, 2004 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 3.700 | 3.830 | 3.550 | 3.830 | 4,200 | +0.03(+0.79%) |
Aug 30, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 2,700 | +0.08(+2.15%) |
Aug 27, 2004 | 3.720 | 3.720 | 3.720 | 3.720 | 300 | -0.05(-1.33%) |
Aug 26, 2004 | 3.700 | 3.770 | 3.680 | 3.770 | 2,400 | -0.03(-0.79%) |
Aug 25, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 3.790 | 3.800 | 3.790 | 3.800 | 2,100 | +0.04(+1.06%) |
Aug 23, 2004 | 3.760 | 3.830 | 3.760 | 3.760 | 2,700 | +0.00(+0.00%) |
Aug 20, 2004 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.03(+0.80%) |
Aug 19, 2004 | 3.710 | 3.730 | 3.700 | 3.730 | 1,300 | +0.03(+0.81%) |
Aug 18, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 500 | -0.05(-1.33%) |
Aug 17, 2004 | 3.700 | 3.750 | 3.650 | 3.750 | 9,400 | +0.00(+0.00%) |
Aug 16, 2004 | 3.840 | 3.840 | 3.750 | 3.750 | 4,300 | -0.08(-2.09%) |
Aug 13, 2004 | 3.850 | 3.850 | 3.750 | 3.830 | 1,700 | -0.02(-0.52%) |
Aug 12, 2004 | 3.850 | 3.850 | 3.840 | 3.850 | 2,000 | -0.03(-0.77%) |
Aug 11, 2004 | 3.900 | 3.900 | 3.850 | 3.880 | 500 | -0.02(-0.51%) |
Aug 10, 2004 | 4.000 | 4.000 | 3.900 | 3.900 | 3,300 | -0.10(-2.50%) |
Aug 09, 2004 | 4.050 | 4.100 | 4.000 | 4.000 | 2,300 | -0.10(-2.44%) |
Aug 06, 2004 | 4.220 | 4.220 | 4.000 | 4.100 | 10,800 | -0.05(-1.20%) |
Aug 05, 2004 | 4.610 | 4.610 | 3.990 | 4.150 | 42,500 | -0.54(-11.51%) |
Aug 04, 2004 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 4.700 | 4.700 | 4.650 | 4.690 | 3,000 | -0.06(-1.26%) |
Aug 02, 2004 | 5.000 | 5.000 | 4.700 | 4.750 | 9,000 | -0.20(-4.04%) |
Jul 30, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 5.090 | 5.090 | 4.850 | 4.950 | 11,600 | -0.20(-3.88%) |
Jul 28, 2004 | 5.200 | 5.200 | 5.000 | 5.150 | 5,900 | -0.13(-2.46%) |
Jul 27, 2004 | 4.970 | 5.300 | 4.970 | 5.280 | 25,500 | +0.31(+6.24%) |
Jul 26, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 4.800 | 4.970 | 4.800 | 4.970 | 3,500 | +0.22(+4.63%) |
Jul 22, 2004 | 4.700 | 4.800 | 4.550 | 4.750 | 5,600 | +0.00(+0.00%) |
Jul 21, 2004 | 4.900 | 4.900 | 4.700 | 4.750 | 8,400 | -0.10(-2.06%) |
Jul 20, 2004 | 4.700 | 4.900 | 4.700 | 4.850 | 2,500 | +0.15(+3.19%) |
Jul 19, 2004 | 4.750 | 4.750 | 4.700 | 4.700 | 1,100 | -0.05(-1.05%) |
Jul 16, 2004 | 4.950 | 5.000 | 4.720 | 4.750 | 5,700 | -0.05(-1.04%) |
Jul 15, 2004 | 4.810 | 4.850 | 4.800 | 4.800 | 1,000 | -0.01(-0.21%) |
Jul 14, 2004 | 4.890 | 4.890 | 4.810 | 4.810 | 1,800 | +0.00(+0.00%) |
Jul 13, 2004 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.800 | 4.810 | 4.800 | 4.810 | 800 | -0.04(-0.82%) |
Jul 09, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.10(+2.11%) |
Jul 08, 2004 | 4.850 | 4.850 | 4.750 | 4.750 | 7,200 | -0.10(-2.06%) |
Jul 07, 2004 | 4.900 | 4.900 | 4.750 | 4.850 | 3,000 | -0.05(-1.02%) |
Jul 06, 2004 | 4.850 | 4.900 | 4.850 | 4.900 | 1,800 | -0.04(-0.81%) |
Jul 02, 2004 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |