Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.500 | 6.540 | 5.300 | 6.250 | 119,500 | +0.79(+14.47%) |
Sep 29, 2004 | 5.180 | 5.490 | 5.160 | 5.460 | 44,100 | +0.14(+2.63%) |
Sep 28, 2004 | 5.160 | 5.390 | 5.160 | 5.320 | 45,000 | +0.22(+4.31%) |
Sep 27, 2004 | 5.710 | 5.760 | 5.040 | 5.100 | 70,200 | -0.53(-9.41%) |
Sep 24, 2004 | 5.480 | 5.780 | 5.470 | 5.630 | 22,100 | +0.13(+2.36%) |
Sep 23, 2004 | 5.460 | 5.710 | 5.330 | 5.500 | 30,000 | -0.10(-1.79%) |
Sep 22, 2004 | 5.930 | 5.930 | 5.560 | 5.600 | 63,000 | -0.34(-5.72%) |
Sep 21, 2004 | 6.000 | 6.000 | 5.750 | 5.940 | 60,900 | -0.06(-1.00%) |
Sep 20, 2004 | 6.130 | 6.130 | 5.750 | 6.000 | 63,500 | +0.00(+0.00%) |
Sep 17, 2004 | 6.120 | 6.120 | 5.750 | 6.000 | 120,600 | +0.16(+2.74%) |
Sep 16, 2004 | 5.600 | 5.840 | 5.510 | 5.840 | 87,900 | +0.36(+6.57%) |
Sep 15, 2004 | 5.300 | 5.500 | 5.300 | 5.480 | 47,700 | +0.05(+0.92%) |
Sep 14, 2004 | 5.550 | 5.580 | 5.300 | 5.430 | 73,300 | -0.18(-3.21%) |
Sep 13, 2004 | 5.500 | 5.640 | 5.450 | 5.610 | 78,400 | +0.04(+0.72%) |
Sep 10, 2004 | 5.590 | 5.600 | 5.350 | 5.570 | 99,200 | +0.04(+0.72%) |
Sep 09, 2004 | 5.250 | 5.580 | 5.130 | 5.530 | 119,400 | +0.28(+5.33%) |
Sep 08, 2004 | 5.050 | 5.320 | 4.890 | 5.250 | 244,600 | +0.25(+5.00%) |
Sep 07, 2004 | 4.630 | 5.090 | 4.530 | 5.000 | 103,700 | +0.37(+7.99%) |
Sep 03, 2004 | 4.690 | 4.780 | 4.410 | 4.630 | 40,300 | -0.17(-3.54%) |
Sep 02, 2004 | 4.660 | 4.800 | 4.530 | 4.800 | 48,300 | +0.21(+4.58%) |
Sep 01, 2004 | 4.470 | 5.040 | 4.420 | 4.590 | 196,000 | +0.09(+2.00%) |
Aug 31, 2004 | 4.230 | 4.500 | 4.150 | 4.500 | 89,000 | +0.22(+5.14%) |
Aug 30, 2004 | 4.350 | 4.350 | 4.130 | 4.280 | 61,000 | +0.04(+0.94%) |
Aug 27, 2004 | 4.100 | 4.300 | 4.070 | 4.240 | 148,200 | +0.07(+1.68%) |
Aug 26, 2004 | 4.250 | 4.250 | 4.060 | 4.170 | 39,200 | -0.05(-1.18%) |
Aug 25, 2004 | 4.170 | 4.220 | 4.080 | 4.220 | 46,900 | +0.05(+1.20%) |
Aug 24, 2004 | 4.090 | 4.200 | 4.000 | 4.170 | 43,700 | +0.08(+1.96%) |
Aug 23, 2004 | 4.150 | 4.180 | 4.050 | 4.090 | 110,600 | -0.06(-1.45%) |
Aug 20, 2004 | 4.160 | 4.170 | 4.020 | 4.150 | 109,300 | +0.03(+0.73%) |
Aug 19, 2004 | 4.030 | 4.160 | 3.990 | 4.120 | 53,300 | +0.08(+1.98%) |
Aug 18, 2004 | 4.050 | 4.050 | 3.920 | 4.040 | 83,054 | +0.08(+2.02%) |
Aug 17, 2004 | 4.070 | 4.070 | 3.900 | 3.960 | 237,900 | -0.11(-2.70%) |
Aug 16, 2004 | 4.120 | 4.120 | 4.010 | 4.070 | 86,700 | +0.02(+0.49%) |
Aug 13, 2004 | 4.200 | 4.200 | 4.050 | 4.050 | 44,900 | -0.06(-1.46%) |
Aug 12, 2004 | 4.060 | 4.130 | 4.020 | 4.110 | 56,600 | -0.05(-1.20%) |
Aug 11, 2004 | 4.070 | 4.170 | 4.000 | 4.160 | 165,800 | +0.01(+0.24%) |
Aug 10, 2004 | 4.050 | 4.170 | 4.010 | 4.150 | 37,000 | +0.12(+2.98%) |
Aug 09, 2004 | 4.135 | 4.180 | 4.010 | 4.030 | 59,500 | -0.09(-2.18%) |
Aug 06, 2004 | 4.210 | 4.220 | 4.010 | 4.120 | 121,600 | -0.10(-2.37%) |
Aug 05, 2004 | 4.240 | 4.380 | 4.220 | 4.220 | 243,900 | -0.03(-0.71%) |
Aug 04, 2004 | 4.310 | 4.370 | 4.240 | 4.250 | 133,000 | -0.08(-1.85%) |
Aug 03, 2004 | 4.250 | 4.370 | 4.140 | 4.330 | 134,409 | +0.08(+1.88%) |
Aug 02, 2004 | 4.400 | 4.452 | 4.250 | 4.250 | 102,500 | -0.15(-3.41%) |
Jul 30, 2004 | 4.250 | 4.590 | 4.150 | 4.400 | 201,600 | +0.15(+3.53%) |
Jul 29, 2004 | 4.290 | 4.290 | 4.120 | 4.250 | 92,000 | -0.04(-0.93%) |
Jul 28, 2004 | 4.210 | 4.290 | 4.070 | 4.290 | 125,700 | +0.03(+0.70%) |
Jul 27, 2004 | 4.060 | 4.260 | 3.990 | 4.260 | 132,300 | +0.21(+5.19%) |
Jul 26, 2004 | 4.190 | 4.190 | 3.980 | 4.050 | 176,700 | -0.01(-0.25%) |
Jul 23, 2004 | 4.140 | 4.160 | 4.000 | 4.060 | 228,400 | +0.00(+0.00%) |
Jul 22, 2004 | 4.140 | 4.150 | 4.040 | 4.060 | 137,800 | -0.04(-0.98%) |
Jul 21, 2004 | 4.130 | 4.130 | 3.950 | 4.100 | 373,100 | +0.06(+1.49%) |
Jul 20, 2004 | 4.000 | 4.100 | 3.930 | 4.040 | 270,700 | +0.11(+2.80%) |
Jul 19, 2004 | 3.960 | 4.000 | 3.840 | 3.930 | 224,800 | +0.01(+0.26%) |
Jul 16, 2004 | 4.200 | 4.200 | 3.860 | 3.920 | 542,400 | -0.23(-5.54%) |
Jul 15, 2004 | 4.270 | 4.300 | 4.100 | 4.150 | 382,100 | -0.06(-1.43%) |
Jul 14, 2004 | 4.230 | 4.450 | 4.120 | 4.210 | 1,422,400 | +0.04(+0.96%) |
Jul 13, 2004 | 8.100 | 8.100 | 4.050 | 4.170 | 5,675,700 | -3.26(-43.88%) |
Jul 09, 2004 | 7.870 | 8.000 | 7.300 | 7.430 | 123,900 | -0.09(-1.20%) |
Jul 08, 2004 | 8.380 | 8.380 | 7.480 | 7.520 | 73,000 | -0.76(-9.18%) |
Jul 07, 2004 | 8.520 | 8.590 | 8.250 | 8.280 | 50,700 | -0.38(-4.39%) |
Jul 06, 2004 | 8.900 | 9.080 | 8.500 | 8.660 | 76,500 | -0.32(-3.56%) |
Jul 02, 2004 | 8.760 | 8.980 | 8.560 | 8.980 | 63,400 | +0.37(+4.30%) |