Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.150 | 5.180 | 5.020 | 5.120 | 380,700 | -0.05(-0.97%) |
Sep 29, 2004 | 5.330 | 5.380 | 5.160 | 5.170 | 209,700 | -0.22(-4.08%) |
Sep 28, 2004 | 5.650 | 5.660 | 5.330 | 5.390 | 367,700 | -0.17(-3.06%) |
Sep 27, 2004 | 5.610 | 5.630 | 5.320 | 5.560 | 320,200 | -0.08(-1.42%) |
Sep 24, 2004 | 5.550 | 5.770 | 5.550 | 5.640 | 125,600 | +0.02(+0.36%) |
Sep 23, 2004 | 5.580 | 5.780 | 5.570 | 5.620 | 211,500 | -0.07(-1.23%) |
Sep 22, 2004 | 5.780 | 5.780 | 5.570 | 5.690 | 250,500 | -0.10(-1.73%) |
Sep 21, 2004 | 5.360 | 5.800 | 5.300 | 5.790 | 546,400 | +0.44(+8.22%) |
Sep 20, 2004 | 5.460 | 5.460 | 5.310 | 5.350 | 214,100 | -0.05(-0.93%) |
Sep 17, 2004 | 5.690 | 5.690 | 5.270 | 5.400 | 283,300 | -0.04(-0.74%) |
Sep 16, 2004 | 5.570 | 5.590 | 5.250 | 5.440 | 357,400 | -0.06(-1.09%) |
Sep 15, 2004 | 5.610 | 5.750 | 5.300 | 5.500 | 600,900 | -0.13(-2.31%) |
Sep 14, 2004 | 5.960 | 5.970 | 5.600 | 5.630 | 1,160,100 | -0.11(-1.92%) |
Sep 13, 2004 | 4.790 | 5.890 | 4.660 | 5.740 | 1,601,100 | +1.05(+22.39%) |
Sep 10, 2004 | 4.700 | 4.700 | 4.510 | 4.690 | 195,900 | -0.02(-0.42%) |
Sep 09, 2004 | 4.580 | 4.750 | 4.540 | 4.710 | 98,700 | +0.16(+3.52%) |
Sep 08, 2004 | 4.500 | 4.650 | 4.350 | 4.550 | 173,500 | +0.06(+1.34%) |
Sep 07, 2004 | 4.850 | 4.850 | 4.350 | 4.490 | 334,461 | -0.18(-3.85%) |
Sep 03, 2004 | 4.610 | 4.850 | 4.560 | 4.670 | 240,600 | +0.09(+1.97%) |
Sep 02, 2004 | 4.600 | 4.610 | 4.520 | 4.580 | 237,900 | +0.05(+1.10%) |
Sep 01, 2004 | 4.490 | 4.970 | 4.490 | 4.530 | 426,000 | +0.04(+0.89%) |
Aug 31, 2004 | 4.470 | 4.600 | 4.460 | 4.490 | 279,100 | -0.02(-0.44%) |
Aug 30, 2004 | 4.690 | 4.690 | 4.450 | 4.510 | 243,600 | -0.03(-0.66%) |
Aug 27, 2004 | 4.500 | 4.650 | 4.500 | 4.540 | 227,200 | -0.03(-0.66%) |
Aug 26, 2004 | 4.750 | 4.750 | 4.560 | 4.570 | 172,100 | -0.15(-3.18%) |
Aug 25, 2004 | 4.640 | 4.790 | 4.510 | 4.720 | 358,000 | +0.22(+4.89%) |
Aug 24, 2004 | 4.620 | 4.620 | 4.420 | 4.500 | 216,900 | +0.01(+0.22%) |
Aug 23, 2004 | 4.460 | 4.610 | 4.330 | 4.490 | 457,100 | +0.18(+4.18%) |
Aug 20, 2004 | 4.420 | 4.430 | 4.040 | 4.310 | 672,600 | +0.02(+0.47%) |
Aug 19, 2004 | 4.700 | 4.700 | 4.260 | 4.290 | 485,000 | -0.29(-6.33%) |
Aug 18, 2004 | 4.650 | 4.750 | 4.540 | 4.580 | 457,254 | +0.07(+1.55%) |
Aug 17, 2004 | 4.570 | 4.780 | 4.450 | 4.510 | 418,600 | +0.07(+1.58%) |
Aug 16, 2004 | 5.040 | 5.040 | 4.440 | 4.440 | 563,900 | -0.53(-10.66%) |
Aug 13, 2004 | 4.980 | 5.110 | 4.900 | 4.970 | 743,200 | -0.03(-0.60%) |
Aug 12, 2004 | 5.920 | 6.000 | 4.710 | 5.000 | 2,309,600 | -1.85(-27.01%) |
Aug 10, 2004 | 7.080 | 7.080 | 6.690 | 6.850 | 115,800 | +0.00(+0.00%) |
Aug 09, 2004 | 7.020 | 7.280 | 6.850 | 6.850 | 121,300 | -0.41(-5.65%) |
Aug 06, 2004 | 7.130 | 7.280 | 7.030 | 7.260 | 113,900 | +0.05(+0.69%) |
Aug 05, 2004 | 7.720 | 7.800 | 6.990 | 7.210 | 176,500 | -0.55(-7.09%) |
Aug 04, 2004 | 7.680 | 7.840 | 7.380 | 7.760 | 133,500 | +0.21(+2.78%) |
Aug 03, 2004 | 7.650 | 7.690 | 7.230 | 7.550 | 194,100 | -0.08(-1.05%) |
Aug 02, 2004 | 7.070 | 7.650 | 6.940 | 7.630 | 304,200 | +0.66(+9.47%) |
Jul 30, 2004 | 8.000 | 8.000 | 6.930 | 6.970 | 753,400 | -1.03(-12.88%) |
Jul 29, 2004 | 8.320 | 8.380 | 7.900 | 8.000 | 164,200 | -0.36(-4.31%) |
Jul 28, 2004 | 8.470 | 8.650 | 8.240 | 8.360 | 86,500 | -0.14(-1.65%) |
Jul 27, 2004 | 8.170 | 8.530 | 8.170 | 8.500 | 60,200 | +0.27(+3.28%) |
Jul 26, 2004 | 8.150 | 8.590 | 8.130 | 8.230 | 193,600 | +0.10(+1.23%) |
Jul 23, 2004 | 8.160 | 8.260 | 8.080 | 8.130 | 189,400 | -0.12(-1.45%) |
Jul 22, 2004 | 8.400 | 8.570 | 8.160 | 8.250 | 115,100 | -0.08(-0.96%) |
Jul 21, 2004 | 8.790 | 8.820 | 8.310 | 8.330 | 124,400 | -0.38(-4.36%) |
Jul 20, 2004 | 8.600 | 9.050 | 8.600 | 8.710 | 138,400 | -0.03(-0.34%) |
Jul 19, 2004 | 8.610 | 8.840 | 8.490 | 8.740 | 125,400 | +0.09(+1.04%) |
Jul 16, 2004 | 9.040 | 9.100 | 8.620 | 8.650 | 118,900 | -0.39(-4.31%) |
Jul 15, 2004 | 8.500 | 9.260 | 8.450 | 9.040 | 158,200 | +0.44(+5.12%) |
Jul 14, 2004 | 8.770 | 9.000 | 8.500 | 8.600 | 111,500 | -0.34(-3.80%) |
Jul 13, 2004 | 8.400 | 9.080 | 8.400 | 8.940 | 141,500 | +0.54(+6.43%) |
Jul 12, 2004 | 8.140 | 8.490 | 8.070 | 8.400 | 125,300 | +0.00(+0.00%) |
Jul 09, 2004 | 8.590 | 8.590 | 8.250 | 8.400 | 198,300 | +0.07(+0.84%) |
Jul 08, 2004 | 8.350 | 8.600 | 8.280 | 8.330 | 116,300 | -0.17(-2.00%) |
Jul 07, 2004 | 8.485 | 8.640 | 8.320 | 8.500 | 118,100 | +0.06(+0.71%) |
Jul 06, 2004 | 8.980 | 9.110 | 8.370 | 8.440 | 171,600 | -0.73(-7.96%) |
Jul 02, 2004 | 9.040 | 9.230 | 8.930 | 9.170 | 80,600 | +0.17(+1.89%) |