Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.500 | 3.950 | 3.500 | 3.950 | 10,600 | +0.11(+2.86%) |
Sep 29, 2004 | 4.000 | 4.000 | 3.560 | 3.840 | 16,000 | -0.16(-4.00%) |
Sep 28, 2004 | 4.080 | 4.080 | 3.820 | 4.000 | 8,800 | +0.00(+0.00%) |
Sep 27, 2004 | 4.100 | 4.390 | 3.870 | 4.000 | 17,300 | -0.30(-6.98%) |
Sep 24, 2004 | 4.100 | 4.300 | 4.070 | 4.300 | 25,400 | +0.32(+8.04%) |
Sep 23, 2004 | 3.820 | 3.980 | 3.570 | 3.980 | 25,200 | +0.33(+9.04%) |
Sep 22, 2004 | 3.850 | 3.930 | 3.650 | 3.650 | 15,700 | -0.14(-3.69%) |
Sep 21, 2004 | 3.550 | 3.850 | 3.550 | 3.790 | 18,800 | +0.29(+8.29%) |
Sep 20, 2004 | 3.380 | 3.570 | 3.380 | 3.500 | 13,500 | +0.23(+7.03%) |
Sep 17, 2004 | 3.490 | 3.490 | 3.250 | 3.270 | 9,800 | -0.08(-2.39%) |
Sep 16, 2004 | 3.310 | 3.470 | 3.260 | 3.350 | 8,600 | -0.07(-2.05%) |
Sep 15, 2004 | 3.620 | 3.620 | 3.280 | 3.420 | 8,400 | +0.00(+0.00%) |
Sep 14, 2004 | 3.580 | 3.600 | 3.280 | 3.420 | 17,000 | -0.03(-0.87%) |
Sep 13, 2004 | 3.040 | 3.550 | 3.040 | 3.450 | 34,700 | +0.44(+14.62%) |
Sep 10, 2004 | 3.230 | 3.230 | 2.930 | 3.010 | 19,600 | -0.14(-4.44%) |
Sep 09, 2004 | 2.970 | 3.150 | 2.710 | 3.150 | 22,500 | +0.05(+1.61%) |
Sep 08, 2004 | 3.050 | 3.101 | 3.041 | 3.100 | 6,700 | -0.03(-0.96%) |
Sep 07, 2004 | 3.110 | 3.190 | 3.010 | 3.130 | 7,900 | +0.03(+0.97%) |
Sep 03, 2004 | 3.080 | 3.100 | 3.070 | 3.100 | 1,700 | +0.00(+0.00%) |
Sep 02, 2004 | 3.241 | 3.241 | 3.080 | 3.100 | 10,500 | -0.06(-1.90%) |
Sep 01, 2004 | 3.200 | 3.200 | 3.070 | 3.160 | 2,100 | -0.09(-2.77%) |
Aug 31, 2004 | 3.110 | 3.290 | 3.060 | 3.250 | 11,700 | +0.15(+4.84%) |
Aug 30, 2004 | 3.252 | 3.252 | 3.050 | 3.100 | 5,000 | -0.10(-3.13%) |
Aug 27, 2004 | 3.200 | 3.290 | 3.050 | 3.200 | 7,900 | +0.10(+3.23%) |
Aug 26, 2004 | 3.220 | 3.289 | 3.040 | 3.100 | 7,800 | -0.20(-6.06%) |
Aug 25, 2004 | 3.150 | 3.300 | 3.100 | 3.300 | 8,200 | +0.02(+0.61%) |
Aug 24, 2004 | 3.130 | 3.300 | 3.121 | 3.280 | 7,900 | +0.14(+4.46%) |
Aug 23, 2004 | 3.340 | 3.340 | 3.070 | 3.140 | 10,755 | -0.16(-4.85%) |
Aug 20, 2004 | 2.950 | 3.300 | 2.950 | 3.300 | 6,500 | +0.19(+6.11%) |
Aug 19, 2004 | 3.110 | 3.240 | 3.100 | 3.110 | 3,300 | +0.00(+0.00%) |
Aug 18, 2004 | 3.100 | 3.200 | 3.100 | 3.110 | 3,000 | +0.01(+0.32%) |
Aug 17, 2004 | 3.120 | 3.143 | 3.040 | 3.100 | 1,700 | -0.11(-3.43%) |
Aug 16, 2004 | 3.270 | 3.280 | 3.100 | 3.210 | 6,000 | +0.18(+5.94%) |
Aug 13, 2004 | 3.200 | 3.270 | 3.000 | 3.030 | 13,100 | -0.17(-5.31%) |
Aug 12, 2004 | 3.220 | 3.399 | 3.200 | 3.200 | 3,500 | +0.00(+0.00%) |
Aug 11, 2004 | 3.211 | 3.211 | 3.200 | 3.200 | 400 | +0.00(+0.00%) |
Aug 10, 2004 | 3.190 | 3.420 | 3.190 | 3.200 | 17,700 | -0.03(-0.93%) |
Aug 09, 2004 | 3.200 | 3.430 | 3.190 | 3.230 | 15,100 | -0.12(-3.58%) |
Aug 06, 2004 | 3.190 | 3.380 | 3.140 | 3.350 | 14,200 | -0.02(-0.59%) |
Aug 05, 2004 | 3.300 | 3.420 | 3.220 | 3.370 | 10,700 | +0.02(+0.60%) |
Aug 04, 2004 | 3.200 | 3.420 | 3.100 | 3.350 | 19,200 | +0.15(+4.69%) |
Aug 03, 2004 | 3.100 | 3.400 | 3.100 | 3.200 | 43,305 | +0.00(+0.00%) |
Aug 02, 2004 | 2.960 | 3.370 | 2.960 | 3.200 | 26,100 | -0.05(-1.54%) |
Jul 30, 2004 | 3.310 | 3.400 | 3.060 | 3.250 | 14,200 | +0.13(+4.17%) |
Jul 29, 2004 | 3.020 | 3.420 | 3.020 | 3.120 | 19,600 | -0.09(-2.80%) |
Jul 28, 2004 | 2.990 | 3.211 | 2.860 | 3.210 | 38,700 | +0.19(+6.29%) |
Jul 27, 2004 | 3.090 | 3.390 | 2.840 | 3.020 | 34,100 | -0.19(-5.92%) |
Jul 26, 2004 | 3.450 | 3.530 | 3.110 | 3.210 | 47,000 | -0.11(-3.34%) |
Jul 23, 2004 | 3.330 | 3.490 | 3.080 | 3.321 | 37,800 | +0.04(+1.25%) |
Jul 22, 2004 | 3.800 | 3.800 | 2.840 | 3.280 | 76,600 | -0.82(-20.00%) |
Jul 21, 2004 | 4.170 | 4.180 | 3.750 | 4.100 | 16,900 | -0.06(-1.44%) |
Jul 20, 2004 | 3.810 | 4.160 | 3.810 | 4.160 | 27,700 | +0.25(+6.39%) |
Jul 19, 2004 | 3.952 | 4.040 | 3.430 | 3.910 | 31,200 | -0.10(-2.49%) |
Jul 16, 2004 | 3.970 | 4.130 | 3.970 | 4.010 | 15,400 | -0.09(-2.20%) |
Jul 15, 2004 | 4.050 | 4.340 | 4.000 | 4.100 | 20,000 | -0.03(-0.73%) |
Jul 14, 2004 | 4.130 | 4.450 | 4.120 | 4.130 | 17,500 | -0.21(-4.84%) |
Jul 13, 2004 | 4.500 | 4.500 | 4.170 | 4.340 | 12,000 | -0.12(-2.69%) |
Jul 12, 2004 | 4.440 | 4.550 | 4.350 | 4.460 | 8,500 | +0.01(+0.22%) |
Jul 09, 2004 | 4.640 | 4.640 | 4.420 | 4.450 | 13,900 | -0.20(-4.30%) |
Jul 08, 2004 | 4.330 | 4.650 | 4.330 | 4.650 | 3,900 | -0.04(-0.85%) |
Jul 07, 2004 | 4.600 | 4.690 | 4.381 | 4.690 | 7,800 | +0.19(+4.22%) |
Jul 06, 2004 | 4.420 | 4.690 | 4.420 | 4.500 | 5,900 | -0.04(-0.88%) |
Jul 02, 2004 | 4.391 | 4.550 | 4.340 | 4.540 | 2,800 | -0.07(-1.52%) |