Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 49.66 | 50.60 | 49.66 | 50.51 | 81,600 | -0.09(-0.18%) |
Sep 29, 2004 | 49.97 | 50.81 | 49.59 | 50.60 | 76,800 | +0.70(+1.40%) |
Sep 28, 2004 | 50.20 | 50.28 | 49.58 | 49.90 | 518,400 | -0.07(-0.14%) |
Sep 27, 2004 | 49.90 | 50.35 | 49.61 | 49.97 | 156,000 | +0.03(+0.06%) |
Sep 24, 2004 | 50.81 | 51.18 | 49.92 | 49.94 | 148,000 | -0.82(-1.62%) |
Sep 23, 2004 | 50.30 | 51.40 | 49.91 | 50.76 | 484,800 | +0.65(+1.30%) |
Sep 22, 2004 | 50.41 | 50.44 | 49.62 | 50.11 | 232,800 | -0.89(-1.75%) |
Sep 21, 2004 | 50.95 | 51.40 | 50.04 | 51.00 | 184,800 | +0.59(+1.17%) |
Sep 20, 2004 | 50.12 | 50.99 | 49.63 | 50.41 | 508,000 | -0.10(-0.20%) |
Sep 17, 2004 | 50.34 | 50.89 | 49.80 | 50.51 | 262,400 | +0.12(+0.24%) |
Sep 16, 2004 | 51.21 | 51.21 | 49.62 | 50.39 | 440,000 | -0.46(-0.90%) |
Sep 15, 2004 | 48.61 | 50.85 | 48.61 | 50.85 | 578,400 | +1.68(+3.42%) |
Sep 14, 2004 | 49.00 | 49.50 | 49.00 | 49.17 | 169,600 | +0.23(+0.47%) |
Sep 13, 2004 | 48.51 | 49.01 | 48.00 | 48.94 | 162,400 | +0.94(+1.96%) |
Sep 10, 2004 | 47.84 | 49.49 | 47.25 | 48.00 | 269,600 | -0.50(-1.03%) |
Sep 09, 2004 | 47.80 | 48.96 | 47.66 | 48.50 | 597,600 | +0.70(+1.46%) |
Sep 08, 2004 | 48.00 | 48.60 | 47.13 | 47.80 | 424,000 | -0.20(-0.42%) |
Sep 07, 2004 | 47.01 | 48.79 | 47.01 | 48.00 | 214,400 | +0.58(+1.22%) |
Sep 03, 2004 | 49.45 | 49.45 | 47.00 | 47.42 | 244,800 | -1.67(-3.40%) |
Sep 02, 2004 | 48.31 | 50.07 | 48.29 | 49.09 | 216,800 | +0.00(+0.00%) |
Sep 01, 2004 | 47.59 | 49.41 | 47.59 | 49.09 | 364,800 | +1.45(+3.04%) |
Aug 31, 2004 | 48.08 | 48.26 | 47.25 | 47.64 | 179,200 | -0.37(-0.77%) |
Aug 30, 2004 | 48.50 | 48.77 | 47.50 | 48.01 | 206,400 | -0.76(-1.56%) |
Aug 27, 2004 | 48.02 | 48.98 | 48.02 | 48.77 | 182,400 | +0.38(+0.79%) |
Aug 26, 2004 | 49.38 | 49.38 | 48.02 | 48.39 | 983,200 | -0.47(-0.96%) |
Aug 25, 2004 | 52.48 | 52.48 | 48.13 | 48.86 | 1,193,600 | -2.94(-5.68%) |
Aug 24, 2004 | 53.43 | 54.30 | 51.50 | 51.80 | 962,400 | -1.66(-3.11%) |
Aug 23, 2004 | 52.97 | 55.50 | 52.85 | 53.46 | 594,400 | +0.86(+1.63%) |
Aug 20, 2004 | 51.95 | 52.85 | 51.40 | 52.60 | 157,600 | +0.80(+1.54%) |
Aug 19, 2004 | 49.94 | 52.45 | 49.50 | 51.80 | 613,600 | +45.70(+749.53%) |
Aug 17, 2004 | 6.000 | 6.101 | 5.914 | 6.098 | 56,100 | +0.14(+2.39%) |
Aug 16, 2004 | 5.997 | 6.100 | 5.878 | 5.955 | 14,600 | -0.04(-0.58%) |
Aug 13, 2004 | 6.000 | 6.000 | 5.912 | 5.990 | 9,900 | +0.05(+0.88%) |
Aug 12, 2004 | 6.061 | 6.061 | 5.906 | 5.938 | 12,700 | -0.06(-0.98%) |
Aug 11, 2004 | 5.944 | 6.018 | 5.871 | 5.996 | 14,000 | -0.04(-0.58%) |
Aug 10, 2004 | 5.978 | 6.079 | 5.901 | 6.031 | 18,200 | +0.08(+1.28%) |
Aug 09, 2004 | 6.125 | 6.125 | 5.846 | 5.955 | 25,800 | -0.07(-1.12%) |
Aug 06, 2004 | 6.104 | 6.220 | 6.018 | 6.022 | 61,700 | -0.16(-2.61%) |
Aug 05, 2004 | 6.125 | 6.207 | 6.015 | 6.184 | 61,100 | +0.13(+2.19%) |
Aug 04, 2004 | 5.990 | 6.164 | 5.787 | 6.051 | 42,400 | +0.17(+2.83%) |
Aug 03, 2004 | 5.888 | 6.165 | 5.810 | 5.885 | 77,466 | +0.13(+2.32%) |
Aug 02, 2004 | 5.875 | 5.875 | 5.541 | 5.751 | 48,000 | -0.22(-3.64%) |
Jul 30, 2004 | 5.697 | 5.979 | 5.697 | 5.969 | 62,100 | +0.21(+3.71%) |
Jul 29, 2004 | 5.580 | 5.869 | 5.391 | 5.755 | 35,400 | +0.30(+5.60%) |
Jul 28, 2004 | 5.475 | 5.534 | 5.345 | 5.450 | 19,400 | +0.00(+0.00%) |
Jul 27, 2004 | 5.360 | 5.504 | 5.250 | 5.450 | 19,500 | +0.19(+3.51%) |
Jul 26, 2004 | 5.263 | 5.356 | 5.192 | 5.265 | 30,600 | +0.00(+0.05%) |
Jul 23, 2004 | 5.681 | 5.719 | 5.258 | 5.263 | 39,000 | -0.41(-7.29%) |
Jul 22, 2004 | 5.770 | 5.874 | 5.628 | 5.676 | 28,000 | -0.07(-1.28%) |
Jul 21, 2004 | 5.931 | 5.931 | 5.750 | 5.750 | 14,500 | -0.10(-1.67%) |
Jul 20, 2004 | 5.814 | 5.851 | 5.775 | 5.848 | 21,900 | -0.02(-0.43%) |
Jul 19, 2004 | 5.811 | 5.897 | 5.811 | 5.872 | 10,500 | +0.06(+1.03%) |
Jul 16, 2004 | 5.889 | 5.950 | 5.812 | 5.812 | 12,200 | -0.09(-1.48%) |
Jul 15, 2004 | 5.864 | 5.906 | 5.862 | 5.900 | 18,200 | +0.02(+0.28%) |
Jul 14, 2004 | 5.968 | 5.979 | 5.827 | 5.884 | 8,700 | -0.12(-1.94%) |
Jul 13, 2004 | 6.025 | 6.025 | 5.950 | 6.000 | 23,900 | +0.00(+0.00%) |
Jul 12, 2004 | 6.030 | 6.045 | 5.914 | 6.000 | 29,800 | +0.04(+0.61%) |
Jul 09, 2004 | 5.872 | 5.987 | 5.838 | 5.964 | 6,400 | +0.09(+1.47%) |
Jul 08, 2004 | 6.082 | 6.101 | 5.817 | 5.878 | 19,500 | -0.22(-3.57%) |
Jul 07, 2004 | 5.878 | 6.138 | 5.878 | 6.095 | 52,900 | +0.27(+4.57%) |
Jul 06, 2004 | 5.997 | 5.997 | 5.814 | 5.829 | 25,500 | -0.13(-2.24%) |
Jul 02, 2004 | 6.000 | 6.008 | 5.956 | 5.963 | 18,400 | -0.04(-0.67%) |