Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.400 | 6.600 | 6.400 | 6.400 | 12,800 | +0.00(+0.00%) |
Sep 29, 2004 | 6.400 | 6.500 | 6.400 | 6.400 | 29,375 | +0.00(+0.00%) |
Sep 28, 2004 | 6.400 | 6.500 | 6.400 | 6.400 | 29,375 | -0.20(-3.03%) |
Sep 27, 2004 | 6.600 | 6.850 | 6.550 | 6.600 | 10,225 | +0.20(+3.12%) |
Sep 24, 2004 | 6.400 | 6.400 | 6.400 | 6.400 | 4,600 | -0.10(-1.54%) |
Sep 23, 2004 | 6.500 | 6.750 | 6.450 | 6.500 | 26,220 | +0.00(+0.00%) |
Sep 22, 2004 | 6.500 | 6.750 | 6.450 | 6.500 | 26,220 | -0.55(-7.80%) |
Sep 21, 2004 | 7.050 | 7.150 | 7.000 | 7.050 | 48,263 | +0.55(+8.46%) |
Sep 20, 2004 | 6.500 | 6.620 | 6.500 | 6.500 | 62,916 | +0.00(+0.00%) |
Sep 17, 2004 | 6.500 | 6.620 | 6.500 | 6.500 | 62,916 | +0.45(+7.44%) |
Sep 16, 2004 | 6.050 | 6.150 | 6.050 | 6.050 | 10,350 | +0.00(+0.00%) |
Sep 15, 2004 | 6.050 | 6.150 | 6.050 | 6.050 | 10,350 | -0.10(-1.63%) |
Sep 14, 2004 | 6.150 | 6.150 | 6.050 | 6.150 | 13,000 | +0.05(+0.82%) |
Sep 13, 2004 | 6.100 | 6.300 | 6.050 | 6.100 | 10,521 | +0.00(+0.00%) |
Sep 10, 2004 | 6.100 | 6.210 | 6.050 | 6.100 | 15,658 | +0.00(+0.00%) |
Sep 09, 2004 | 6.100 | 6.210 | 6.050 | 6.100 | 15,658 | +0.00(+0.00%) |
Sep 08, 2004 | 6.100 | 6.250 | 6.000 | 6.100 | 9,500 | +0.20(+3.39%) |
Sep 07, 2004 | 5.900 | 6.000 | 5.900 | 5.900 | 4,270 | -0.15(-2.48%) |
Sep 03, 2004 | 6.050 | 6.100 | 5.950 | 6.050 | 8,900 | -0.20(-3.20%) |
Sep 02, 2004 | 6.250 | 6.290 | 6.100 | 6.250 | 18,910 | +0.00(+0.00%) |
Sep 01, 2004 | 6.250 | 6.290 | 6.100 | 6.250 | 18,910 | +0.15(+2.46%) |
Aug 31, 2004 | 6.100 | 6.100 | 6.050 | 6.100 | 21,050 | +0.04(+0.66%) |
Aug 30, 2004 | 6.060 | 6.060 | 5.900 | 6.060 | 49,900 | +0.00(+0.00%) |
Aug 27, 2004 | 6.060 | 6.060 | 5.900 | 6.060 | 49,900 | -0.14(-2.26%) |
Aug 26, 2004 | 6.200 | 6.200 | 6.000 | 6.200 | 37,160 | +0.00(+0.00%) |
Aug 25, 2004 | 6.200 | 6.200 | 6.000 | 6.200 | 37,160 | +0.20(+3.33%) |
Aug 24, 2004 | 6.000 | 6.150 | 5.950 | 6.000 | 12,276 | +0.15(+2.56%) |
Aug 23, 2004 | 5.850 | 6.100 | 5.800 | 5.850 | 14,842 | +0.00(+0.00%) |
Aug 20, 2004 | 5.850 | 6.100 | 5.800 | 5.850 | 14,842 | +0.20(+3.54%) |
Aug 19, 2004 | 5.650 | 5.900 | 5.600 | 5.650 | 57,800 | +0.00(+0.00%) |
Aug 18, 2004 | 5.650 | 5.900 | 5.600 | 5.650 | 57,800 | -0.05(-0.88%) |
Aug 17, 2004 | 5.700 | 5.800 | 5.550 | 5.700 | 29,959 | +0.00(+0.00%) |
Aug 16, 2004 | 5.700 | 5.800 | 5.550 | 5.700 | 29,959 | +0.20(+3.64%) |
Aug 13, 2004 | 5.500 | 5.550 | 5.500 | 5.500 | 26,650 | +0.00(+0.00%) |
Aug 12, 2004 | 5.500 | 5.550 | 5.500 | 5.500 | 26,650 | +0.45(+8.91%) |
Aug 11, 2004 | 5.050 | 5.100 | 5.000 | 5.050 | 8,450 | -0.15(-2.88%) |
Aug 10, 2004 | 5.200 | 5.300 | 5.150 | 5.200 | 7,800 | +0.00(+0.00%) |
Aug 09, 2004 | 5.200 | 5.300 | 5.150 | 5.200 | 7,800 | -0.05(-0.95%) |
Aug 06, 2004 | 5.250 | 5.400 | 5.200 | 5.250 | 25,485 | +0.00(+0.00%) |
Aug 05, 2004 | 5.250 | 5.400 | 5.200 | 5.250 | 25,485 | +0.05(+0.96%) |
Aug 04, 2004 | 5.200 | 5.200 | 5.150 | 5.200 | 7,200 | +0.00(+0.00%) |
Aug 03, 2004 | 5.200 | 5.300 | 5.200 | 5.200 | 8,888 | -0.15(-2.80%) |
Aug 02, 2004 | 5.350 | 5.350 | 5.300 | 5.350 | 11,593 | +0.00(+0.00%) |
Jul 30, 2004 | 5.350 | 5.350 | 5.300 | 5.350 | 11,593 | +0.10(+1.90%) |
Jul 29, 2004 | 5.250 | 5.250 | 5.150 | 5.250 | 66,690 | +0.00(+0.00%) |
Jul 28, 2004 | 5.250 | 5.250 | 5.150 | 5.250 | 66,690 | +0.10(+1.94%) |
Jul 27, 2004 | 5.150 | 5.200 | 5.150 | 5.150 | 31,590 | +0.00(+0.00%) |
Jul 26, 2004 | 5.150 | 5.200 | 5.150 | 5.150 | 31,590 | +0.00(+0.00%) |
Jul 23, 2004 | 5.150 | 5.450 | 5.150 | 5.150 | 54,650 | -0.15(-2.83%) |
Jul 22, 2004 | 5.300 | 5.380 | 5.300 | 5.300 | 57,802 | +0.10(+1.92%) |
Jul 21, 2004 | 5.200 | 5.250 | 5.150 | 5.200 | 68,636 | +0.00(+0.00%) |
Jul 20, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 24,545 | +0.00(+0.00%) |
Jul 19, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 26,012 | +0.15(+2.97%) |
Jul 16, 2004 | 5.050 | 5.050 | 5.050 | 5.050 | 19,840 | -0.05(-0.98%) |
Jul 15, 2004 | 5.100 | 5.200 | 5.100 | 5.100 | 17,700 | -0.05(-0.97%) |
Jul 14, 2004 | 5.150 | 5.250 | 5.150 | 5.150 | 18,833 | +0.00(+0.00%) |
Jul 13, 2004 | 5.150 | 5.250 | 5.150 | 5.150 | 18,833 | -0.25(-4.63%) |
Jul 12, 2004 | 5.400 | 5.400 | 5.200 | 5.400 | 56,600 | +0.10(+1.89%) |
Jul 09, 2004 | 5.300 | 5.500 | 5.250 | 5.300 | 67,512 | -0.20(-3.64%) |
Jul 08, 2004 | 5.500 | 5.600 | 5.400 | 5.500 | 16,100 | +0.15(+2.80%) |
Jul 07, 2004 | 5.350 | 5.700 | 5.000 | 5.350 | 55,510 | +0.05(+0.94%) |
Jul 06, 2004 | 5.300 | 5.300 | 5.250 | 5.300 | 20,483 | +0.03(+0.57%) |
Jul 02, 2004 | 5.270 | 5.400 | 5.200 | 5.270 | 157,625 | +0.02(+0.38%) |
Jul 01, 2004 | 5.250 | 5.350 | 5.200 | 5.250 | 73,210 | +0.00(+0.00%) |
Jun 30, 2004 | 5.200 | 5.350 | 5.200 | 5.250 | 73,210 | +0.05(+0.96%) |
Jun 29, 2004 | 5.200 | 7.250 | 5.200 | 5.200 | 30,027 | +0.00(+0.00%) |
Jun 28, 2004 | 5.300 | 7.250 | 5.200 | 5.200 | 30,027 | -0.10(-1.89%) |
Jun 25, 2004 | 5.250 | 7.250 | 5.200 | 5.300 | 59,841 | +0.30(+6.00%) |
Jun 24, 2004 | 5.000 | 7.250 | 4.950 | 5.000 | 175,414 | +0.00(+0.00%) |
Jun 23, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 115,519 | -0.05(-0.99%) |
Jun 22, 2004 | 5.050 | 7.250 | 5.050 | 5.050 | 63,183 | -0.05(-0.98%) |
Jun 21, 2004 | 5.100 | 5.250 | 5.100 | 5.100 | 8,388 | -0.10(-1.92%) |
Jun 18, 2004 | 5.200 | 5.350 | 5.200 | 5.200 | 6,830 | -0.20(-3.70%) |
Jun 17, 2004 | 5.400 | 5.450 | 5.250 | 5.400 | 6,600 | +0.10(+1.89%) |
Jun 16, 2004 | 5.300 | 7.250 | 5.300 | 5.300 | 35,107 | +0.05(+0.95%) |
Jun 15, 2004 | 5.250 | 5.550 | 5.250 | 5.250 | 22,390 | -0.15(-2.78%) |
Jun 14, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) |
Jun 10, 2004 | 5.450 | 5.650 | 5.450 | 5.450 | 8,388 | -0.15(-2.68%) |
Jun 09, 2004 | 5.600 | 5.650 | 5.400 | 5.600 | 8,050 | -0.05(-0.88%) |
Jun 08, 2004 | 5.650 | 5.650 | 5.500 | 5.650 | 10,200 | +0.25(+4.63%) |
Jun 07, 2004 | 5.400 | 7.500 | 5.400 | 5.400 | 14,686 | -0.05(-0.92%) |
Jun 04, 2004 | 5.450 | 5.650 | 5.350 | 5.450 | 8,843 | +0.00(+0.00%) |
Jun 03, 2004 | 5.450 | 5.650 | 5.350 | 5.450 | 8,843 | -0.90(-14.17%) |
Jun 02, 2004 | 6.350 | 6.500 | 6.300 | 6.350 | 10,340 | +0.00(+0.00%) |
Jun 01, 2004 | 6.350 | 6.350 | 6.150 | 6.350 | 2,033 | +0.05(+0.79%) |
May 28, 2004 | 6.300 | 6.350 | 6.100 | 6.300 | 15,083 | +0.30(+5.00%) |
May 27, 2004 | 6.000 | 6.000 | 5.800 | 6.000 | 28,100 | +0.00(+0.00%) |
May 26, 2004 | 6.000 | 6.150 | 5.850 | 6.000 | 7,457 | -0.15(-2.44%) |
May 25, 2004 | 6.150 | 6.200 | 5.900 | 6.150 | 16,925 | +0.00(+0.00%) |
May 24, 2004 | 6.150 | 6.200 | 5.900 | 6.150 | 16,925 | +0.10(+1.65%) |
May 21, 2004 | 6.050 | 6.150 | 5.850 | 6.050 | 13,680 | +0.25(+4.31%) |
May 20, 2004 | 5.800 | 5.800 | 5.700 | 5.800 | 6,433 | +0.55(+10.48%) |
May 19, 2004 | 5.250 | 5.500 | 5.150 | 5.250 | 26,618 | +0.00(+0.00%) |
May 18, 2004 | 5.050 | 5.500 | 5.150 | 5.250 | 26,618 | +0.20(+3.96%) |
May 17, 2004 | 5.850 | 7.250 | 5.050 | 5.050 | 35,580 | -0.80(-13.68%) |
May 14, 2004 | 5.850 | 7.250 | 5.500 | 5.850 | 17,550 | +0.10(+1.74%) |
May 13, 2004 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
May 12, 2004 | 5.700 | 5.900 | 5.600 | 5.750 | 22,134 | +0.05(+0.88%) |
May 11, 2004 | 5.600 | 5.950 | 5.600 | 5.700 | 33,879 | +0.10(+1.79%) |
May 10, 2004 | 6.000 | 6.150 | 5.400 | 5.600 | 30,251 | -0.40(-6.67%) |
May 07, 2004 | 8.000 | 6.000 | 5.500 | 6.000 | 2,723 | -2.00(-25.00%) |
May 06, 2004 | 6.000 | 8.000 | 5.950 | 8.000 | 16,380 | +2.00(+33.33%) |
May 05, 2004 | 6.050 | 6.200 | 5.900 | 6.000 | 34,202 | -0.05(-0.83%) |
May 04, 2004 | 6.150 | 6.100 | 6.000 | 6.050 | 30,389 | -0.10(-1.63%) |
May 03, 2004 | 7.250 | 6.150 | 5.800 | 6.150 | 34,760 | -1.10(-15.17%) |
Apr 30, 2004 | 5.900 | 7.250 | 5.800 | 7.250 | 37,245 | +1.15(+18.85%) |
Apr 29, 2004 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 6.250 | 7.250 | 6.100 | 6.100 | 25,161 | -0.15(-2.40%) |
Apr 27, 2004 | 6.300 | 7.250 | 6.250 | 6.250 | 31,241 | -0.05(-0.79%) |
Apr 26, 2004 | 6.700 | 6.500 | 6.300 | 6.300 | 16,040 | -0.40(-5.97%) |
Apr 23, 2004 | 6.250 | 7.250 | 6.650 | 6.700 | 79,379 | +0.45(+7.20%) |
Apr 22, 2004 | 6.350 | 6.500 | 6.250 | 6.250 | 14,783 | -0.10(-1.57%) |
Apr 21, 2004 | 6.500 | 6.550 | 6.300 | 6.350 | 24,900 | -0.15(-2.31%) |
Apr 20, 2004 | 7.100 | 7.250 | 6.500 | 6.500 | 32,297 | -0.60(-8.45%) |
Apr 19, 2004 | 7.150 | 7.100 | 6.850 | 7.100 | 15,637 | -0.05(-0.70%) |
Apr 16, 2004 | 7.300 | 7.150 | 7.000 | 7.150 | 16,210 | -0.15(-2.05%) |