Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.410 | 5.490 | 5.400 | 5.490 | 8,100 | +0.14(+2.62%) |
Sep 29, 2004 | 5.420 | 5.470 | 5.350 | 5.350 | 5,200 | -0.09(-1.65%) |
Sep 28, 2004 | 5.460 | 5.670 | 5.360 | 5.440 | 24,200 | +0.04(+0.74%) |
Sep 27, 2004 | 5.390 | 5.650 | 5.380 | 5.400 | 14,400 | -0.05(-0.92%) |
Sep 24, 2004 | 5.510 | 5.511 | 5.310 | 5.450 | 11,300 | -0.10(-1.80%) |
Sep 23, 2004 | 5.550 | 5.650 | 5.550 | 5.550 | 2,500 | -0.15(-2.63%) |
Sep 22, 2004 | 5.550 | 5.900 | 5.550 | 5.700 | 5,400 | -0.29(-4.83%) |
Sep 21, 2004 | 5.140 | 5.990 | 5.120 | 5.989 | 24,000 | -0.00(-0.02%) |
Sep 20, 2004 | 5.770 | 6.040 | 5.760 | 5.990 | 19,300 | +0.22(+3.81%) |
Sep 17, 2004 | 5.660 | 5.901 | 5.340 | 5.770 | 31,900 | -0.09(-1.52%) |
Sep 16, 2004 | 5.630 | 5.880 | 5.630 | 5.859 | 3,900 | +0.05(+0.84%) |
Sep 15, 2004 | 5.990 | 5.990 | 5.300 | 5.810 | 14,000 | -0.03(-0.50%) |
Sep 14, 2004 | 5.670 | 5.880 | 5.670 | 5.839 | 6,200 | +0.06(+1.02%) |
Sep 13, 2004 | 5.800 | 5.850 | 5.710 | 5.780 | 5,500 | -0.10(-1.70%) |
Sep 10, 2004 | 6.000 | 6.000 | 5.720 | 5.880 | 12,904 | +0.05(+0.86%) |
Sep 09, 2004 | 5.770 | 6.230 | 5.620 | 5.830 | 31,500 | +0.15(+2.64%) |
Sep 08, 2004 | 5.630 | 5.780 | 5.590 | 5.680 | 15,500 | +0.08(+1.43%) |
Sep 07, 2004 | 5.610 | 5.700 | 5.200 | 5.600 | 25,400 | -0.10(-1.75%) |
Sep 03, 2004 | 5.500 | 6.130 | 5.350 | 5.700 | 75,800 | +0.26(+4.80%) |
Sep 02, 2004 | 4.610 | 5.900 | 4.600 | 5.439 | 81,700 | +0.74(+15.72%) |
Sep 01, 2004 | 4.500 | 4.700 | 4.450 | 4.700 | 5,700 | +0.17(+3.73%) |
Aug 31, 2004 | 4.470 | 4.600 | 4.460 | 4.531 | 4,900 | +0.07(+1.59%) |
Aug 30, 2004 | 4.460 | 4.460 | 4.460 | 4.460 | 500 | +0.00(+0.00%) |
Aug 27, 2004 | 4.520 | 4.520 | 4.460 | 4.460 | 5,300 | -0.06(-1.33%) |
Aug 26, 2004 | 4.750 | 4.750 | 4.430 | 4.520 | 8,800 | -0.23(-4.84%) |
Aug 25, 2004 | 4.800 | 4.800 | 4.750 | 4.750 | 2,300 | -0.08(-1.68%) |
Aug 24, 2004 | 4.750 | 4.881 | 4.730 | 4.831 | 9,700 | +0.03(+0.65%) |
Aug 23, 2004 | 4.570 | 4.800 | 4.570 | 4.800 | 17,600 | +0.20(+4.35%) |
Aug 20, 2004 | 4.590 | 4.620 | 4.590 | 4.600 | 3,498 | +0.03(+0.66%) |
Aug 19, 2004 | 4.550 | 4.572 | 4.550 | 4.570 | 4,400 | -0.06(-1.30%) |
Aug 18, 2004 | 4.550 | 4.710 | 4.550 | 4.630 | 1,400 | -0.07(-1.49%) |
Aug 17, 2004 | 4.650 | 4.700 | 4.400 | 4.700 | 11,300 | +0.01(+0.30%) |
Aug 16, 2004 | 4.730 | 4.750 | 4.250 | 4.686 | 31,200 | -0.06(-1.35%) |
Aug 13, 2004 | 4.980 | 4.980 | 4.710 | 4.750 | 32,100 | -0.18(-3.65%) |
Aug 12, 2004 | 4.280 | 5.000 | 4.120 | 4.930 | 219,700 | +0.82(+19.95%) |
Aug 11, 2004 | 4.050 | 4.110 | 3.950 | 4.110 | 2,100 | +0.21(+5.38%) |
Aug 10, 2004 | 4.011 | 4.011 | 3.900 | 3.900 | 1,200 | -0.10(-2.50%) |
Aug 09, 2004 | 4.050 | 4.050 | 4.000 | 4.000 | 12,400 | -0.05(-1.23%) |
Aug 06, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 700 | +0.00(+0.00%) |
Aug 05, 2004 | 4.051 | 4.051 | 4.050 | 4.050 | 6,800 | +0.00(+0.00%) |
Aug 04, 2004 | 4.050 | 4.050 | 4.040 | 4.050 | 6,200 | +0.00(+0.00%) |
Aug 03, 2004 | 4.000 | 4.050 | 4.000 | 4.050 | 1,300 | +0.03(+0.75%) |
Aug 02, 2004 | 4.050 | 4.061 | 4.010 | 4.020 | 7,900 | -0.04(-0.99%) |
Jul 30, 2004 | 4.030 | 4.100 | 4.030 | 4.060 | 3,700 | +0.01(+0.25%) |
Jul 29, 2004 | 4.080 | 4.080 | 4.050 | 4.050 | 10,000 | +0.03(+0.75%) |
Jul 28, 2004 | 4.100 | 4.160 | 4.020 | 4.020 | 9,100 | -0.08(-1.95%) |
Jul 27, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 400 | +0.05(+1.23%) |
Jul 26, 2004 | 4.050 | 4.140 | 4.050 | 4.050 | 4,100 | +0.02(+0.50%) |
Jul 23, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 4.030 | 4.030 | 4.020 | 4.030 | 3,000 | -0.07(-1.71%) |
Jul 21, 2004 | 4.180 | 4.180 | 4.100 | 4.100 | 7,500 | -0.07(-1.68%) |
Jul 20, 2004 | 4.050 | 4.170 | 4.050 | 4.170 | 12,700 | +0.14(+3.47%) |
Jul 19, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.250 | 4.250 | 4.010 | 4.030 | 5,900 | -0.13(-3.12%) |
Jul 14, 2004 | 4.220 | 4.220 | 4.160 | 4.160 | 500 | -0.02(-0.48%) |
Jul 13, 2004 | 4.200 | 4.250 | 4.120 | 4.180 | 3,700 | +0.16(+3.98%) |
Jul 12, 2004 | 4.200 | 4.200 | 4.010 | 4.020 | 7,400 | -0.16(-3.83%) |
Jul 09, 2004 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 4.200 | 4.200 | 4.125 | 4.180 | 15,600 | -0.04(-0.95%) |
Jul 07, 2004 | 4.210 | 4.220 | 4.210 | 4.220 | 700 | +0.21(+5.24%) |
Jul 06, 2004 | 4.110 | 4.150 | 3.900 | 4.010 | 2,000 | +0.00(+0.00%) |
Jul 02, 2004 | 3.940 | 4.010 | 3.900 | 4.010 | 1,700 | +0.01(+0.25%) |