Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.452 | 5.480 | 5.450 | 5.480 | 2,700 | -0.07(-1.26%) |
Sep 29, 2004 | 5.500 | 5.550 | 5.450 | 5.550 | 3,100 | -0.05(-0.89%) |
Sep 28, 2004 | 5.350 | 5.600 | 5.200 | 5.600 | 21,900 | +0.15(+2.75%) |
Sep 27, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.310 | 5.450 | 5.310 | 5.450 | 2,900 | +0.15(+2.83%) |
Sep 23, 2004 | 5.230 | 5.300 | 5.200 | 5.300 | 1,900 | -0.03(-0.56%) |
Sep 22, 2004 | 5.400 | 5.400 | 5.250 | 5.330 | 4,000 | -0.14(-2.56%) |
Sep 21, 2004 | 5.400 | 5.470 | 5.400 | 5.470 | 5,700 | -0.01(-0.18%) |
Sep 20, 2004 | 5.400 | 5.480 | 5.400 | 5.480 | 1,100 | +0.00(+0.00%) |
Sep 17, 2004 | 5.540 | 5.540 | 5.480 | 5.480 | 91,800 | +0.00(+0.00%) |
Sep 16, 2004 | 5.560 | 5.560 | 5.100 | 5.480 | 18,900 | -0.07(-1.26%) |
Sep 15, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 800 | +0.00(+0.00%) |
Sep 14, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.470 | 5.580 | 5.470 | 5.550 | 31,600 | +0.20(+3.74%) |
Sep 10, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 900 | +0.00(+0.00%) |
Sep 09, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | -0.05(-0.93%) |
Sep 08, 2004 | 5.480 | 5.480 | 5.400 | 5.400 | 7,200 | +0.00(+0.00%) |
Sep 07, 2004 | 5.420 | 5.420 | 5.300 | 5.400 | 2,000 | -0.11(-2.00%) |
Sep 03, 2004 | 5.450 | 5.590 | 5.410 | 5.510 | 2,000 | +0.03(+0.55%) |
Sep 02, 2004 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.550 | 5.550 | 5.450 | 5.480 | 11,500 | -0.12(-2.14%) |
Aug 31, 2004 | 5.490 | 5.600 | 5.490 | 5.600 | 7,300 | +0.10(+1.82%) |
Aug 30, 2004 | 5.600 | 5.600 | 5.500 | 5.500 | 2,100 | +0.00(+0.00%) |
Aug 27, 2004 | 5.500 | 5.510 | 5.500 | 5.500 | 3,600 | -0.05(-0.90%) |
Aug 26, 2004 | 5.650 | 5.650 | 5.540 | 5.550 | 8,700 | -0.20(-3.48%) |
Aug 25, 2004 | 5.650 | 5.750 | 5.550 | 5.750 | 4,600 | +0.00(+0.00%) |
Aug 24, 2004 | 5.900 | 5.930 | 5.750 | 5.750 | 5,700 | -0.24(-4.01%) |
Aug 23, 2004 | 6.130 | 6.130 | 5.990 | 5.990 | 2,600 | -0.24(-3.85%) |
Aug 20, 2004 | 5.760 | 6.230 | 5.760 | 6.230 | 23,500 | +0.48(+8.35%) |
Aug 19, 2004 | 5.500 | 5.750 | 5.500 | 5.750 | 8,200 | +0.25(+4.55%) |
Aug 18, 2004 | 5.630 | 5.630 | 5.500 | 5.500 | 9,100 | -0.18(-3.17%) |
Aug 17, 2004 | 5.490 | 5.680 | 5.490 | 5.680 | 19,100 | +0.23(+4.22%) |
Aug 16, 2004 | 5.410 | 5.460 | 5.310 | 5.450 | 4,000 | +0.14(+2.64%) |
Aug 13, 2004 | 5.400 | 5.400 | 5.310 | 5.310 | 5,500 | -0.09(-1.67%) |
Aug 12, 2004 | 5.270 | 5.400 | 5.270 | 5.400 | 700 | +0.15(+2.86%) |
Aug 11, 2004 | 5.350 | 5.350 | 5.150 | 5.250 | 17,000 | -0.15(-2.78%) |
Aug 10, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 5,000 | -0.08(-1.46%) |
Aug 09, 2004 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | +0.13(+2.43%) |
Aug 06, 2004 | 5.350 | 5.360 | 5.350 | 5.350 | 2,700 | -0.05(-0.93%) |
Aug 05, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 17,300 | -0.01(-0.18%) |
Aug 03, 2004 | 5.400 | 5.420 | 5.400 | 5.410 | 14,400 | +0.01(+0.19%) |
Aug 02, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 1,100 | -0.00(-0.03%) |
Jul 30, 2004 | 5.402 | 5.402 | 5.402 | 5.402 | 100 | -0.02(-0.34%) |
Jul 29, 2004 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | -0.03(-0.55%) |
Jul 28, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 4,000 | +0.04(+0.74%) |
Jul 23, 2004 | 5.410 | 5.410 | 5.410 | 5.410 | 200 | -0.03(-0.55%) |
Jul 22, 2004 | 5.450 | 5.450 | 5.440 | 5.440 | 1,700 | -0.02(-0.29%) |
Jul 21, 2004 | 5.450 | 5.456 | 5.450 | 5.456 | 400 | +0.01(+0.11%) |
Jul 20, 2004 | 5.450 | 5.490 | 5.450 | 5.450 | 2,900 | +0.05(+0.93%) |
Jul 19, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 2,900 | +0.00(+0.00%) |
Jul 16, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 | +0.00(+0.00%) |
Jul 15, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 5,700 | -0.09(-1.64%) |
Jul 14, 2004 | 5.450 | 5.490 | 5.450 | 5.490 | 4,600 | -0.04(-0.72%) |
Jul 13, 2004 | 5.460 | 5.530 | 5.450 | 5.530 | 2,500 | +0.13(+2.38%) |
Jul 12, 2004 | 5.410 | 5.410 | 5.402 | 5.402 | 500 | -0.01(-0.16%) |
Jul 09, 2004 | 5.450 | 5.540 | 5.410 | 5.410 | 1,600 | -0.09(-1.64%) |
Jul 08, 2004 | 5.580 | 5.580 | 5.500 | 5.500 | 1,800 | +0.05(+0.89%) |
Jul 07, 2004 | 5.452 | 5.452 | 5.452 | 5.452 | 100 | -0.07(-1.24%) |
Jul 06, 2004 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |