Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.900 | 5.000 | 4.750 | 4.770 | 907,400 | -0.15(-3.05%) |
Sep 29, 2004 | 4.920 | 5.030 | 4.800 | 4.920 | 620,600 | +0.05(+1.03%) |
Sep 28, 2004 | 4.830 | 4.900 | 4.750 | 4.870 | 353,200 | +0.07(+1.46%) |
Sep 27, 2004 | 4.780 | 4.940 | 4.760 | 4.800 | 518,500 | -0.09(-1.84%) |
Sep 24, 2004 | 4.670 | 5.110 | 4.600 | 4.890 | 2,433,400 | -0.19(-3.74%) |
Sep 23, 2004 | 5.070 | 5.190 | 5.000 | 5.080 | 294,100 | -0.02(-0.39%) |
Sep 22, 2004 | 5.310 | 5.310 | 5.040 | 5.100 | 504,700 | -0.24(-4.49%) |
Sep 21, 2004 | 5.100 | 5.340 | 5.020 | 5.340 | 496,600 | +0.19(+3.69%) |
Sep 20, 2004 | 4.970 | 5.200 | 4.910 | 5.150 | 491,800 | +0.15(+3.00%) |
Sep 17, 2004 | 5.100 | 5.280 | 4.970 | 5.000 | 510,000 | -0.06(-1.19%) |
Sep 16, 2004 | 4.950 | 5.090 | 4.920 | 5.060 | 321,700 | +0.08(+1.61%) |
Sep 15, 2004 | 4.970 | 5.040 | 4.880 | 4.980 | 523,400 | -0.04(-0.80%) |
Sep 14, 2004 | 5.120 | 5.170 | 4.960 | 5.020 | 426,400 | -0.16(-3.09%) |
Sep 13, 2004 | 5.100 | 5.220 | 5.000 | 5.180 | 457,100 | +0.07(+1.37%) |
Sep 10, 2004 | 5.100 | 5.150 | 4.930 | 5.110 | 552,300 | +0.04(+0.79%) |
Sep 09, 2004 | 4.800 | 5.080 | 4.750 | 5.070 | 711,100 | +0.28(+5.85%) |
Sep 08, 2004 | 4.890 | 4.970 | 4.750 | 4.790 | 288,800 | -0.10(-2.04%) |
Sep 07, 2004 | 4.880 | 5.000 | 4.850 | 4.890 | 315,222 | +0.01(+0.20%) |
Sep 03, 2004 | 4.910 | 5.020 | 4.760 | 4.880 | 361,700 | -0.07(-1.41%) |
Sep 02, 2004 | 5.050 | 5.050 | 4.910 | 4.950 | 390,200 | +0.00(+0.00%) |
Sep 01, 2004 | 5.010 | 5.590 | 4.900 | 4.950 | 598,100 | -0.11(-2.17%) |
Aug 31, 2004 | 4.960 | 5.060 | 4.890 | 5.060 | 445,100 | +0.10(+2.02%) |
Aug 30, 2004 | 5.050 | 5.150 | 4.950 | 4.960 | 284,000 | -0.15(-2.94%) |
Aug 27, 2004 | 4.980 | 5.170 | 4.980 | 5.110 | 221,700 | +0.09(+1.79%) |
Aug 26, 2004 | 4.830 | 5.050 | 4.800 | 5.020 | 895,700 | -0.21(-4.02%) |
Aug 25, 2004 | 5.160 | 5.280 | 5.070 | 5.230 | 271,800 | +0.02(+0.38%) |
Aug 24, 2004 | 5.420 | 5.440 | 5.140 | 5.210 | 499,500 | -0.12(-2.25%) |
Aug 23, 2004 | 5.180 | 5.360 | 5.120 | 5.330 | 434,400 | +0.15(+2.90%) |
Aug 20, 2004 | 5.230 | 5.260 | 5.130 | 5.180 | 775,900 | -0.01(-0.19%) |
Aug 19, 2004 | 5.460 | 5.460 | 5.100 | 5.190 | 698,900 | -0.27(-4.95%) |
Aug 18, 2004 | 5.070 | 5.460 | 5.010 | 5.460 | 521,500 | +0.32(+6.23%) |
Aug 17, 2004 | 4.980 | 5.180 | 4.960 | 5.140 | 531,200 | +0.24(+4.90%) |
Aug 16, 2004 | 4.640 | 4.950 | 4.590 | 4.900 | 523,500 | +0.29(+6.29%) |
Aug 13, 2004 | 4.630 | 4.820 | 4.500 | 4.610 | 778,600 | -0.06(-1.28%) |
Aug 12, 2004 | 4.850 | 4.930 | 4.600 | 4.670 | 733,000 | -0.28(-5.66%) |
Aug 11, 2004 | 5.110 | 5.120 | 4.800 | 4.950 | 1,244,200 | -0.32(-6.07%) |
Aug 10, 2004 | 5.140 | 5.280 | 5.110 | 5.270 | 267,800 | +0.11(+2.13%) |
Aug 09, 2004 | 5.340 | 5.400 | 5.050 | 5.160 | 425,900 | +0.04(+0.78%) |
Aug 06, 2004 | 5.330 | 5.380 | 5.000 | 5.120 | 852,500 | -0.35(-6.40%) |
Aug 05, 2004 | 5.500 | 5.570 | 5.430 | 5.470 | 589,900 | -0.02(-0.36%) |
Aug 04, 2004 | 5.470 | 5.640 | 5.450 | 5.490 | 726,100 | -0.07(-1.26%) |
Aug 03, 2004 | 6.010 | 6.050 | 5.550 | 5.560 | 801,900 | -0.44(-7.33%) |
Aug 02, 2004 | 6.050 | 6.070 | 5.850 | 6.000 | 608,200 | -0.08(-1.32%) |
Jul 30, 2004 | 5.950 | 6.080 | 5.830 | 6.080 | 987,400 | +0.13(+2.18%) |
Jul 29, 2004 | 5.780 | 5.950 | 5.770 | 5.950 | 652,700 | +0.21(+3.66%) |
Jul 28, 2004 | 5.780 | 5.850 | 5.430 | 5.740 | 952,200 | -0.01(-0.17%) |
Jul 27, 2004 | 5.410 | 5.760 | 5.410 | 5.750 | 784,000 | +0.30(+5.50%) |
Jul 26, 2004 | 5.500 | 5.700 | 5.360 | 5.450 | 705,400 | -0.01(-0.18%) |
Jul 23, 2004 | 5.680 | 5.720 | 5.400 | 5.460 | 560,400 | -0.26(-4.55%) |
Jul 22, 2004 | 5.250 | 5.810 | 5.200 | 5.720 | 1,636,500 | +0.60(+11.72%) |
Jul 21, 2004 | 5.520 | 5.600 | 5.120 | 5.120 | 1,337,300 | -0.18(-3.40%) |
Jul 20, 2004 | 5.190 | 5.330 | 5.100 | 5.300 | 723,800 | +0.20(+3.92%) |
Jul 19, 2004 | 5.140 | 5.270 | 5.000 | 5.100 | 1,037,000 | +0.05(+0.99%) |
Jul 16, 2004 | 5.330 | 5.370 | 4.920 | 5.050 | 1,234,100 | -0.25(-4.72%) |
Jul 15, 2004 | 5.110 | 5.450 | 5.110 | 5.300 | 1,026,200 | +0.15(+2.91%) |
Jul 14, 2004 | 5.030 | 5.240 | 4.820 | 5.150 | 1,556,200 | +0.04(+0.78%) |
Jul 13, 2004 | 5.200 | 5.280 | 5.090 | 5.110 | 409,500 | -0.11(-2.11%) |
Jul 12, 2004 | 5.300 | 5.429 | 5.050 | 5.220 | 1,050,700 | -0.22(-4.04%) |
Jul 09, 2004 | 5.350 | 5.480 | 5.260 | 5.440 | 454,800 | +0.11(+2.06%) |
Jul 08, 2004 | 5.320 | 5.500 | 5.230 | 5.330 | 689,800 | -0.06(-1.11%) |
Jul 07, 2004 | 5.400 | 5.570 | 5.310 | 5.390 | 804,200 | -0.08(-1.46%) |
Jul 06, 2004 | 5.750 | 5.750 | 5.360 | 5.470 | 679,700 | -0.33(-5.69%) |
Jul 02, 2004 | 5.820 | 5.850 | 5.510 | 5.800 | 490,300 | -0.01(-0.17%) |