Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.350 | 4.580 | 4.310 | 4.500 | 60,900 | +0.06(+1.35%) |
Sep 29, 2004 | 4.750 | 4.780 | 4.360 | 4.440 | 157,800 | -0.36(-7.50%) |
Sep 28, 2004 | 5.080 | 5.180 | 4.750 | 4.800 | 111,100 | -0.30(-5.88%) |
Sep 27, 2004 | 5.010 | 5.300 | 4.830 | 5.100 | 210,100 | +0.14(+2.82%) |
Sep 24, 2004 | 4.590 | 5.000 | 4.530 | 4.960 | 205,800 | +0.40(+8.77%) |
Sep 23, 2004 | 4.210 | 4.580 | 4.200 | 4.560 | 74,200 | +0.34(+8.06%) |
Sep 22, 2004 | 4.360 | 4.490 | 4.210 | 4.220 | 75,000 | -0.22(-4.95%) |
Sep 21, 2004 | 4.120 | 4.490 | 4.120 | 4.440 | 109,600 | +0.30(+7.25%) |
Sep 20, 2004 | 4.160 | 4.250 | 4.110 | 4.140 | 45,500 | -0.05(-1.19%) |
Sep 17, 2004 | 4.190 | 4.230 | 4.100 | 4.190 | 67,800 | +0.04(+0.96%) |
Sep 16, 2004 | 4.120 | 4.180 | 4.050 | 4.150 | 93,100 | +0.14(+3.49%) |
Sep 15, 2004 | 4.040 | 4.080 | 4.000 | 4.010 | 27,400 | -0.09(-2.20%) |
Sep 14, 2004 | 4.000 | 4.180 | 4.000 | 4.100 | 48,200 | +0.06(+1.49%) |
Sep 13, 2004 | 4.000 | 4.180 | 3.910 | 4.040 | 71,600 | +0.04(+1.00%) |
Sep 10, 2004 | 3.950 | 4.040 | 3.900 | 4.000 | 30,278 | +0.01(+0.25%) |
Sep 09, 2004 | 3.940 | 4.070 | 3.940 | 3.990 | 49,100 | -0.01(-0.25%) |
Sep 08, 2004 | 3.720 | 4.250 | 3.700 | 4.000 | 135,900 | -0.16(-3.85%) |
Sep 07, 2004 | 4.050 | 4.240 | 4.050 | 4.160 | 43,261 | +0.00(+0.00%) |
Sep 03, 2004 | 4.150 | 4.250 | 4.130 | 4.160 | 68,000 | -0.02(-0.48%) |
Sep 02, 2004 | 3.970 | 4.180 | 3.970 | 4.180 | 33,300 | +0.06(+1.46%) |
Sep 01, 2004 | 4.110 | 4.200 | 4.000 | 4.120 | 35,600 | +0.01(+0.24%) |
Aug 31, 2004 | 4.180 | 4.180 | 3.910 | 4.110 | 59,100 | -0.06(-1.44%) |
Aug 30, 2004 | 4.110 | 4.250 | 4.090 | 4.170 | 24,300 | -0.11(-2.57%) |
Aug 27, 2004 | 3.980 | 4.280 | 3.980 | 4.280 | 47,000 | +0.29(+7.27%) |
Aug 26, 2004 | 3.990 | 4.060 | 3.980 | 3.990 | 26,900 | +0.08(+2.05%) |
Aug 25, 2004 | 3.970 | 4.060 | 3.850 | 3.910 | 47,500 | -0.13(-3.15%) |
Aug 24, 2004 | 4.070 | 4.160 | 3.960 | 4.037 | 31,200 | -0.06(-1.54%) |
Aug 23, 2004 | 3.820 | 4.390 | 3.820 | 4.100 | 88,679 | +0.24(+6.22%) |
Aug 20, 2004 | 3.720 | 3.930 | 3.720 | 3.860 | 41,086 | +0.03(+0.78%) |
Aug 19, 2004 | 3.670 | 3.880 | 3.670 | 3.830 | 35,900 | +0.05(+1.32%) |
Aug 18, 2004 | 3.590 | 3.800 | 3.590 | 3.780 | 69,558 | +0.04(+1.07%) |
Aug 17, 2004 | 3.590 | 3.750 | 3.590 | 3.740 | 54,500 | +0.09(+2.47%) |
Aug 16, 2004 | 3.580 | 3.750 | 3.560 | 3.650 | 77,600 | -0.07(-1.88%) |
Aug 13, 2004 | 3.570 | 3.750 | 3.570 | 3.720 | 23,600 | +0.06(+1.64%) |
Aug 12, 2004 | 3.620 | 3.760 | 3.620 | 3.660 | 32,000 | -0.06(-1.61%) |
Aug 11, 2004 | 3.650 | 3.760 | 3.580 | 3.720 | 89,300 | +0.03(+0.81%) |
Aug 10, 2004 | 3.740 | 3.750 | 3.650 | 3.690 | 71,000 | -0.01(-0.27%) |
Aug 09, 2004 | 3.750 | 3.810 | 3.700 | 3.700 | 50,767 | -0.11(-2.89%) |
Aug 06, 2004 | 3.680 | 3.860 | 3.650 | 3.810 | 74,700 | +0.10(+2.70%) |
Aug 05, 2004 | 3.690 | 3.920 | 3.670 | 3.710 | 77,400 | -0.09(-2.37%) |
Aug 04, 2004 | 3.720 | 3.800 | 3.700 | 3.800 | 73,900 | +0.05(+1.33%) |
Aug 03, 2004 | 3.880 | 3.990 | 3.720 | 3.750 | 67,734 | -0.05(-1.32%) |
Aug 02, 2004 | 3.880 | 3.880 | 3.720 | 3.800 | 71,000 | +0.00(+0.00%) |
Jul 30, 2004 | 3.880 | 3.880 | 3.750 | 3.800 | 69,600 | -0.08(-2.06%) |
Jul 29, 2004 | 3.780 | 3.880 | 3.750 | 3.880 | 91,600 | +0.06(+1.57%) |
Jul 28, 2004 | 3.930 | 4.060 | 3.800 | 3.820 | 153,500 | -0.22(-5.45%) |
Jul 27, 2004 | 4.020 | 4.220 | 3.850 | 4.040 | 145,900 | +0.04(+1.00%) |
Jul 26, 2004 | 4.280 | 4.380 | 3.800 | 4.000 | 308,200 | -0.27(-6.32%) |
Jul 23, 2004 | 4.330 | 4.500 | 4.250 | 4.270 | 80,000 | -0.27(-5.95%) |
Jul 22, 2004 | 4.400 | 4.630 | 4.250 | 4.540 | 141,500 | +0.12(+2.71%) |
Jul 21, 2004 | 4.560 | 4.700 | 4.400 | 4.420 | 108,500 | -0.10(-2.21%) |
Jul 20, 2004 | 4.570 | 4.570 | 4.400 | 4.520 | 111,300 | -0.01(-0.22%) |
Jul 19, 2004 | 4.460 | 4.550 | 4.300 | 4.530 | 196,400 | +0.10(+2.26%) |
Jul 16, 2004 | 4.710 | 4.730 | 4.290 | 4.430 | 342,300 | -0.22(-4.73%) |
Jul 15, 2004 | 4.610 | 5.450 | 4.300 | 4.650 | 1,812,100 | +0.19(+4.26%) |
Jul 14, 2004 | 3.950 | 4.610 | 3.940 | 4.460 | 1,058,000 | +0.68(+17.99%) |
Jul 13, 2004 | 3.640 | 3.790 | 3.640 | 3.780 | 40,500 | +0.05(+1.34%) |
Jul 12, 2004 | 3.650 | 3.800 | 3.580 | 3.730 | 140,700 | +0.10(+2.75%) |
Jul 09, 2004 | 3.610 | 3.650 | 3.580 | 3.630 | 38,700 | +0.02(+0.55%) |
Jul 08, 2004 | 3.680 | 3.800 | 3.580 | 3.610 | 161,700 | -0.06(-1.63%) |
Jul 07, 2004 | 3.620 | 3.740 | 3.580 | 3.670 | 177,400 | -0.02(-0.54%) |
Jul 06, 2004 | 3.680 | 3.730 | 3.550 | 3.690 | 202,300 | -0.02(-0.54%) |
Jul 02, 2004 | 3.660 | 3.730 | 3.660 | 3.710 | 51,300 | +0.06(+1.64%) |