Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.316 | 5.356 | 5.211 | 5.322 | 10,275,200 | +0.01(+0.26%) |
Sep 29, 2004 | 5.487 | 5.525 | 5.305 | 5.309 | 6,851,200 | -0.13(-2.39%) |
Sep 28, 2004 | 5.281 | 5.494 | 5.237 | 5.439 | 18,627,200 | +0.60(+12.43%) |
Sep 27, 2004 | 4.875 | 4.883 | 4.812 | 4.838 | 2,131,200 | -0.04(-0.92%) |
Sep 24, 2004 | 4.812 | 4.950 | 4.806 | 4.883 | 2,755,200 | +0.09(+1.80%) |
Sep 23, 2004 | 4.875 | 4.883 | 4.785 | 4.796 | 2,054,400 | -0.08(-1.62%) |
Sep 22, 2004 | 4.975 | 4.987 | 4.855 | 4.875 | 2,921,600 | -0.11(-2.26%) |
Sep 21, 2004 | 4.888 | 5.025 | 4.888 | 4.987 | 3,721,600 | +0.11(+2.31%) |
Sep 20, 2004 | 4.889 | 4.923 | 4.875 | 4.875 | 1,075,200 | -0.03(-0.54%) |
Sep 17, 2004 | 4.956 | 4.956 | 4.888 | 4.901 | 2,083,200 | -0.05(-1.11%) |
Sep 16, 2004 | 4.889 | 4.992 | 4.889 | 4.956 | 1,987,200 | +0.07(+1.41%) |
Sep 15, 2004 | 4.912 | 4.919 | 4.865 | 4.888 | 4,243,200 | -0.03(-0.69%) |
Sep 14, 2004 | 4.907 | 4.976 | 4.890 | 4.921 | 2,566,400 | +0.01(+0.28%) |
Sep 13, 2004 | 4.856 | 4.950 | 4.856 | 4.907 | 2,713,600 | +0.05(+1.08%) |
Sep 10, 2004 | 4.975 | 5.000 | 4.844 | 4.855 | 5,526,400 | -0.14(-2.90%) |
Sep 09, 2004 | 4.750 | 5.001 | 4.750 | 5.000 | 4,003,200 | +0.26(+5.54%) |
Sep 08, 2004 | 4.957 | 4.981 | 4.726 | 4.737 | 4,076,800 | -0.22(-4.41%) |
Sep 07, 2004 | 4.944 | 4.992 | 4.905 | 4.956 | 3,926,400 | +0.02(+0.48%) |
Sep 03, 2004 | 4.994 | 4.994 | 4.894 | 4.933 | 2,448,000 | -0.02(-0.45%) |
Sep 02, 2004 | 4.975 | 4.994 | 4.933 | 4.955 | 2,028,800 | -0.01(-0.15%) |
Sep 01, 2004 | 4.969 | 5.110 | 4.952 | 4.963 | 4,224,000 | +0.02(+0.40%) |
Aug 31, 2004 | 4.785 | 4.942 | 4.785 | 4.942 | 2,083,200 | +0.17(+3.56%) |
Aug 30, 2004 | 4.725 | 4.814 | 4.697 | 4.772 | 2,502,400 | +0.05(+1.14%) |
Aug 27, 2004 | 4.656 | 4.725 | 4.649 | 4.719 | 1,408,000 | +0.06(+1.32%) |
Aug 26, 2004 | 4.657 | 4.675 | 4.631 | 4.657 | 1,980,800 | -0.01(-0.29%) |
Aug 25, 2004 | 4.690 | 4.694 | 4.615 | 4.671 | 2,035,200 | -0.02(-0.48%) |
Aug 24, 2004 | 4.700 | 4.744 | 4.684 | 4.694 | 1,740,800 | +0.00(+0.03%) |
Aug 23, 2004 | 4.690 | 4.803 | 4.669 | 4.692 | 3,852,800 | +0.01(+0.32%) |
Aug 20, 2004 | 4.644 | 4.678 | 4.620 | 4.678 | 1,814,400 | +0.04(+0.86%) |
Aug 19, 2004 | 4.619 | 4.675 | 4.607 | 4.638 | 6,547,200 | +2.39(+106.11%) |
Aug 12, 2004 | 2.293 | 2.293 | 2.247 | 2.250 | 485,600 | -0.05(-2.15%) |
Aug 11, 2004 | 2.322 | 2.322 | 2.266 | 2.299 | 608,000 | -0.03(-1.18%) |
Aug 10, 2004 | 2.256 | 2.359 | 2.244 | 2.327 | 1,339,200 | +0.08(+3.39%) |
Aug 09, 2004 | 2.232 | 2.259 | 2.225 | 2.251 | 579,200 | +0.01(+0.56%) |
Aug 06, 2004 | 2.231 | 2.252 | 2.222 | 2.238 | 772,000 | -0.04(-1.92%) |
Aug 05, 2004 | 2.342 | 2.342 | 2.275 | 2.282 | 2,012,800 | -0.06(-2.72%) |
Aug 04, 2004 | 2.379 | 2.379 | 2.345 | 2.346 | 467,200 | -0.03(-1.24%) |
Aug 03, 2004 | 2.369 | 2.402 | 2.350 | 2.375 | 1,098,400 | +0.00(+0.11%) |
Aug 02, 2004 | 2.431 | 2.431 | 2.350 | 2.373 | 888,800 | -0.06(-2.67%) |
Jul 30, 2004 | 2.450 | 2.456 | 2.416 | 2.438 | 616,800 | -0.02(-0.76%) |
Jul 29, 2004 | 2.398 | 2.459 | 2.398 | 2.456 | 1,895,200 | +0.06(+2.42%) |
Jul 28, 2004 | 2.371 | 2.422 | 2.344 | 2.398 | 1,792,800 | +0.03(+1.13%) |
Jul 27, 2004 | 2.312 | 2.404 | 2.312 | 2.371 | 3,040,000 | +0.14(+6.27%) |
Jul 26, 2004 | 2.278 | 2.286 | 2.206 | 2.231 | 1,351,200 | -0.03(-1.38%) |
Jul 23, 2004 | 2.309 | 2.309 | 2.263 | 2.263 | 1,394,400 | -0.05(-2.06%) |
Jul 22, 2004 | 2.349 | 2.349 | 2.309 | 2.310 | 887,200 | -0.04(-1.68%) |
Jul 21, 2004 | 2.409 | 2.413 | 2.349 | 2.349 | 704,800 | -0.06(-2.46%) |
Jul 20, 2004 | 2.424 | 2.425 | 2.399 | 2.409 | 921,600 | -0.01(-0.36%) |
Jul 19, 2004 | 2.438 | 2.444 | 2.394 | 2.417 | 1,264,000 | -0.02(-0.85%) |
Jul 16, 2004 | 2.389 | 2.446 | 2.389 | 2.438 | 1,137,600 | +0.05(+2.09%) |
Jul 15, 2004 | 2.388 | 2.397 | 2.374 | 2.388 | 548,800 | -0.01(-0.29%) |
Jul 14, 2004 | 2.337 | 2.395 | 2.328 | 2.395 | 820,800 | +0.05(+2.08%) |
Jul 13, 2004 | 2.356 | 2.381 | 2.329 | 2.346 | 1,509,600 | -0.00(-0.19%) |
Jul 12, 2004 | 2.309 | 2.356 | 2.259 | 2.351 | 881,600 | +0.03(+1.13%) |
Jul 09, 2004 | 2.306 | 2.336 | 2.296 | 2.324 | 616,800 | +0.02(+0.92%) |
Jul 08, 2004 | 2.422 | 2.422 | 2.303 | 2.303 | 1,607,200 | -0.12(-5.15%) |
Jul 07, 2004 | 2.425 | 2.444 | 2.413 | 2.428 | 1,024,000 | +0.00(+0.08%) |
Jul 06, 2004 | 2.453 | 2.456 | 2.384 | 2.426 | 1,559,200 | -0.05(-2.14%) |
Jul 02, 2004 | 2.413 | 2.479 | 2.397 | 2.479 | 1,580,000 | +0.07(+2.77%) |