Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.170 | 4.330 | 4.030 | 4.160 | 26,500 | -0.03(-0.72%) |
Sep 29, 2004 | 4.090 | 4.190 | 4.090 | 4.190 | 12,000 | +0.07(+1.70%) |
Sep 28, 2004 | 4.180 | 4.180 | 3.940 | 4.120 | 26,000 | -0.06(-1.44%) |
Sep 27, 2004 | 4.170 | 4.240 | 4.170 | 4.180 | 12,100 | -0.09(-2.11%) |
Sep 24, 2004 | 4.260 | 4.270 | 4.170 | 4.270 | 18,100 | +0.00(+0.02%) |
Sep 23, 2004 | 4.240 | 4.500 | 4.150 | 4.269 | 88,100 | +0.05(+1.16%) |
Sep 22, 2004 | 4.170 | 4.300 | 4.170 | 4.220 | 12,900 | -0.02(-0.47%) |
Sep 21, 2004 | 3.960 | 4.390 | 3.960 | 4.240 | 30,600 | +0.08(+1.92%) |
Sep 20, 2004 | 4.060 | 4.200 | 4.050 | 4.160 | 21,800 | +0.09(+2.21%) |
Sep 17, 2004 | 4.000 | 4.070 | 4.000 | 4.070 | 10,700 | +0.03(+0.74%) |
Sep 16, 2004 | 3.930 | 4.090 | 3.930 | 4.040 | 54,600 | +0.04(+1.00%) |
Sep 15, 2004 | 4.170 | 4.180 | 4.000 | 4.000 | 12,200 | -0.16(-3.85%) |
Sep 14, 2004 | 4.220 | 4.220 | 4.020 | 4.160 | 31,000 | -0.08(-1.89%) |
Sep 13, 2004 | 4.230 | 4.280 | 4.210 | 4.240 | 14,900 | +0.01(+0.24%) |
Sep 10, 2004 | 4.260 | 4.280 | 4.210 | 4.230 | 41,300 | -0.19(-4.30%) |
Sep 09, 2004 | 4.200 | 4.600 | 4.130 | 4.420 | 79,700 | +0.22(+5.24%) |
Sep 08, 2004 | 4.030 | 4.300 | 4.030 | 4.200 | 25,600 | +0.10(+2.44%) |
Sep 07, 2004 | 4.100 | 4.180 | 3.990 | 4.100 | 12,600 | +0.00(+0.00%) |
Sep 03, 2004 | 4.160 | 4.160 | 4.090 | 4.100 | 13,800 | -0.08(-1.91%) |
Sep 02, 2004 | 4.000 | 4.250 | 3.960 | 4.180 | 21,800 | +0.18(+4.50%) |
Sep 01, 2004 | 3.950 | 4.030 | 3.940 | 4.000 | 24,100 | +0.09(+2.30%) |
Aug 31, 2004 | 4.180 | 4.180 | 3.910 | 3.910 | 22,300 | -0.23(-5.56%) |
Aug 30, 2004 | 4.200 | 4.490 | 4.020 | 4.140 | 56,600 | -0.03(-0.72%) |
Aug 27, 2004 | 3.850 | 4.250 | 3.850 | 4.170 | 118,900 | +0.33(+8.59%) |
Aug 26, 2004 | 3.770 | 4.000 | 3.770 | 3.840 | 67,200 | +0.04(+1.05%) |
Aug 25, 2004 | 3.770 | 3.890 | 3.770 | 3.800 | 14,600 | -0.06(-1.55%) |
Aug 24, 2004 | 3.890 | 3.900 | 3.850 | 3.860 | 12,600 | -0.04(-1.03%) |
Aug 23, 2004 | 3.850 | 4.020 | 3.850 | 3.900 | 19,700 | +0.03(+0.78%) |
Aug 20, 2004 | 3.750 | 4.050 | 3.620 | 3.870 | 95,600 | +0.12(+3.20%) |
Aug 19, 2004 | 3.590 | 3.820 | 3.550 | 3.750 | 42,700 | +0.23(+6.53%) |
Aug 18, 2004 | 3.530 | 3.611 | 3.520 | 3.520 | 12,556 | +0.06(+1.73%) |
Aug 17, 2004 | 3.530 | 3.850 | 3.430 | 3.460 | 63,300 | -0.08(-2.26%) |
Aug 16, 2004 | 3.730 | 3.850 | 3.500 | 3.540 | 43,200 | -0.16(-4.32%) |
Aug 13, 2004 | 3.670 | 3.890 | 3.340 | 3.700 | 179,000 | -0.05(-1.33%) |
Aug 12, 2004 | 3.950 | 3.990 | 3.690 | 3.750 | 91,000 | -0.13(-3.35%) |
Aug 11, 2004 | 3.940 | 3.950 | 3.850 | 3.880 | 38,700 | +0.03(+0.78%) |
Aug 10, 2004 | 3.750 | 3.900 | 3.731 | 3.850 | 22,100 | +0.05(+1.32%) |
Aug 09, 2004 | 3.900 | 3.940 | 3.760 | 3.800 | 14,355 | -0.14(-3.55%) |
Aug 06, 2004 | 3.940 | 3.960 | 3.850 | 3.940 | 31,200 | +0.07(+1.81%) |
Aug 05, 2004 | 3.730 | 3.950 | 3.730 | 3.870 | 25,800 | +0.19(+5.16%) |
Aug 04, 2004 | 3.300 | 3.680 | 3.260 | 3.680 | 18,900 | +0.42(+12.88%) |
Aug 03, 2004 | 3.150 | 3.340 | 3.150 | 3.260 | 6,100 | +0.05(+1.56%) |
Aug 02, 2004 | 3.200 | 3.230 | 3.150 | 3.210 | 9,000 | +0.00(+0.00%) |
Jul 30, 2004 | 3.160 | 3.270 | 3.150 | 3.210 | 54,900 | -0.07(-2.13%) |
Jul 29, 2004 | 3.410 | 3.430 | 3.210 | 3.280 | 11,100 | -0.14(-4.09%) |
Jul 28, 2004 | 3.570 | 3.570 | 3.410 | 3.420 | 14,800 | -0.15(-4.20%) |
Jul 27, 2004 | 3.420 | 3.570 | 3.410 | 3.570 | 14,700 | +0.09(+2.59%) |
Jul 26, 2004 | 3.510 | 3.610 | 3.460 | 3.480 | 39,100 | -0.13(-3.60%) |
Jul 23, 2004 | 3.610 | 3.670 | 3.560 | 3.610 | 19,000 | -0.13(-3.48%) |
Jul 22, 2004 | 3.580 | 3.740 | 3.570 | 3.740 | 17,300 | +0.16(+4.47%) |
Jul 21, 2004 | 3.500 | 3.700 | 3.500 | 3.580 | 16,800 | -0.02(-0.56%) |
Jul 20, 2004 | 3.400 | 3.690 | 3.400 | 3.600 | 12,100 | +0.14(+4.05%) |
Jul 19, 2004 | 3.400 | 3.570 | 3.400 | 3.460 | 34,100 | -0.01(-0.29%) |
Jul 16, 2004 | 3.540 | 3.550 | 3.450 | 3.470 | 22,600 | -0.11(-3.07%) |
Jul 15, 2004 | 3.590 | 3.700 | 3.500 | 3.580 | 24,600 | -0.02(-0.56%) |
Jul 14, 2004 | 3.530 | 3.640 | 3.250 | 3.600 | 28,800 | +0.04(+1.12%) |
Jul 13, 2004 | 3.900 | 4.090 | 3.380 | 3.560 | 93,300 | -0.42(-10.55%) |
Jul 12, 2004 | 3.880 | 3.980 | 3.880 | 3.980 | 18,700 | +0.07(+1.79%) |
Jul 09, 2004 | 4.050 | 4.060 | 3.900 | 3.910 | 31,000 | -0.09(-2.25%) |
Jul 08, 2004 | 3.900 | 4.140 | 3.900 | 4.000 | 13,500 | +0.05(+1.27%) |
Jul 07, 2004 | 4.020 | 4.120 | 3.950 | 3.950 | 23,200 | -0.15(-3.66%) |
Jul 06, 2004 | 3.990 | 4.290 | 3.950 | 4.100 | 70,300 | +0.11(+2.78%) |
Jul 02, 2004 | 3.990 | 4.000 | 3.820 | 3.989 | 14,400 | -0.01(-0.28%) |