Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.090 | 4.210 | 3.970 | 4.080 | 325,200 | -0.07(-1.69%) |
Sep 29, 2004 | 4.090 | 4.240 | 4.060 | 4.150 | 321,400 | +0.01(+0.24%) |
Sep 28, 2004 | 3.900 | 4.140 | 3.900 | 4.140 | 308,100 | +0.21(+5.34%) |
Sep 27, 2004 | 3.980 | 3.990 | 3.900 | 3.930 | 358,900 | -0.06(-1.50%) |
Sep 24, 2004 | 3.920 | 4.090 | 3.910 | 3.990 | 317,500 | +0.00(+0.00%) |
Sep 23, 2004 | 3.990 | 4.050 | 3.940 | 3.990 | 504,600 | -0.02(-0.50%) |
Sep 22, 2004 | 4.040 | 4.070 | 3.950 | 4.010 | 359,900 | -0.07(-1.72%) |
Sep 21, 2004 | 4.020 | 4.120 | 4.020 | 4.080 | 210,600 | +0.01(+0.25%) |
Sep 20, 2004 | 4.060 | 4.140 | 4.040 | 4.070 | 177,900 | -0.05(-1.21%) |
Sep 17, 2004 | 4.340 | 4.340 | 4.010 | 4.120 | 372,100 | +0.03(+0.73%) |
Sep 16, 2004 | 4.190 | 4.190 | 4.050 | 4.090 | 304,100 | -0.08(-1.92%) |
Sep 15, 2004 | 3.970 | 4.180 | 3.900 | 4.170 | 1,251,700 | +0.42(+11.20%) |
Sep 14, 2004 | 4.180 | 4.270 | 3.660 | 3.750 | 896,800 | -0.44(-10.50%) |
Sep 13, 2004 | 4.250 | 4.250 | 4.150 | 4.190 | 360,900 | -0.02(-0.48%) |
Sep 10, 2004 | 4.190 | 4.280 | 4.130 | 4.210 | 254,300 | +0.02(+0.48%) |
Sep 09, 2004 | 4.110 | 4.250 | 4.110 | 4.190 | 307,400 | +0.04(+0.96%) |
Sep 08, 2004 | 4.220 | 4.260 | 4.120 | 4.150 | 202,100 | -0.08(-1.89%) |
Sep 07, 2004 | 4.300 | 4.320 | 4.150 | 4.230 | 214,700 | +0.01(+0.24%) |
Sep 03, 2004 | 4.450 | 4.520 | 4.180 | 4.220 | 261,000 | -0.22(-4.95%) |
Sep 02, 2004 | 4.410 | 4.450 | 4.230 | 4.440 | 182,600 | +0.09(+2.07%) |
Sep 01, 2004 | 4.300 | 4.760 | 4.210 | 4.350 | 343,800 | +0.08(+1.87%) |
Aug 31, 2004 | 4.300 | 4.330 | 4.170 | 4.270 | 160,200 | -0.03(-0.70%) |
Aug 30, 2004 | 4.230 | 4.350 | 4.200 | 4.300 | 290,600 | +0.02(+0.47%) |
Aug 27, 2004 | 4.210 | 4.320 | 4.210 | 4.280 | 140,400 | +0.04(+0.94%) |
Aug 26, 2004 | 4.330 | 4.400 | 4.240 | 4.240 | 357,500 | -0.16(-3.64%) |
Aug 25, 2004 | 4.320 | 4.420 | 4.270 | 4.400 | 332,900 | +0.10(+2.33%) |
Aug 24, 2004 | 4.310 | 4.360 | 4.141 | 4.300 | 320,400 | +0.05(+1.18%) |
Aug 23, 2004 | 4.320 | 4.320 | 4.160 | 4.250 | 241,500 | +0.03(+0.71%) |
Aug 20, 2004 | 4.130 | 4.280 | 4.030 | 4.220 | 334,400 | +0.11(+2.68%) |
Aug 19, 2004 | 4.120 | 4.240 | 4.060 | 4.110 | 197,900 | -0.05(-1.20%) |
Aug 18, 2004 | 4.020 | 4.210 | 3.960 | 4.160 | 322,123 | +0.09(+2.21%) |
Aug 17, 2004 | 4.110 | 4.200 | 3.990 | 4.070 | 258,700 | -0.08(-1.93%) |
Aug 16, 2004 | 4.000 | 4.160 | 3.890 | 4.150 | 604,300 | +0.20(+5.06%) |
Aug 13, 2004 | 3.990 | 4.010 | 3.850 | 3.950 | 283,900 | +0.11(+2.86%) |
Aug 12, 2004 | 4.000 | 4.010 | 3.810 | 3.840 | 276,600 | -0.06(-1.54%) |
Aug 11, 2004 | 4.000 | 4.040 | 3.880 | 3.900 | 434,700 | -0.20(-4.88%) |
Aug 10, 2004 | 3.950 | 4.120 | 3.730 | 4.100 | 764,200 | +0.44(+12.02%) |
Aug 09, 2004 | 3.880 | 3.940 | 3.620 | 3.660 | 343,900 | -0.12(-3.17%) |
Aug 06, 2004 | 3.670 | 3.970 | 3.610 | 3.780 | 609,200 | +0.00(+0.00%) |
Aug 05, 2004 | 3.830 | 4.000 | 3.730 | 3.780 | 539,400 | +0.08(+2.16%) |
Aug 04, 2004 | 3.990 | 4.000 | 3.650 | 3.700 | 777,900 | -0.30(-7.50%) |
Aug 03, 2004 | 4.100 | 4.140 | 4.000 | 4.000 | 304,400 | -0.04(-0.99%) |
Aug 02, 2004 | 4.050 | 4.120 | 4.010 | 4.040 | 165,300 | -0.04(-0.98%) |
Jul 30, 2004 | 4.030 | 4.180 | 4.030 | 4.080 | 225,800 | -0.11(-2.63%) |
Jul 29, 2004 | 4.100 | 4.240 | 4.020 | 4.190 | 166,900 | +0.03(+0.72%) |
Jul 28, 2004 | 4.200 | 4.260 | 4.040 | 4.160 | 185,900 | -0.05(-1.19%) |
Jul 27, 2004 | 4.090 | 4.500 | 4.050 | 4.210 | 269,500 | +0.20(+4.99%) |
Jul 26, 2004 | 4.010 | 4.150 | 4.000 | 4.010 | 287,600 | -0.04(-0.99%) |
Jul 23, 2004 | 4.320 | 4.320 | 4.050 | 4.050 | 193,600 | -0.21(-4.93%) |
Jul 22, 2004 | 4.140 | 4.360 | 4.020 | 4.260 | 274,500 | +0.11(+2.65%) |
Jul 21, 2004 | 4.390 | 4.460 | 4.150 | 4.150 | 377,100 | -0.23(-5.25%) |
Jul 20, 2004 | 4.050 | 4.460 | 4.050 | 4.380 | 405,600 | +0.29(+7.09%) |
Jul 19, 2004 | 4.200 | 4.210 | 4.080 | 4.090 | 453,200 | -0.12(-2.85%) |
Jul 16, 2004 | 4.550 | 4.550 | 4.120 | 4.210 | 490,400 | -0.34(-7.47%) |
Jul 15, 2004 | 4.580 | 4.630 | 4.500 | 4.550 | 210,000 | -0.06(-1.30%) |
Jul 14, 2004 | 4.690 | 4.820 | 4.530 | 4.610 | 194,000 | -0.02(-0.43%) |
Jul 13, 2004 | 4.770 | 4.860 | 4.620 | 4.630 | 147,200 | -0.10(-2.11%) |
Jul 12, 2004 | 4.750 | 4.830 | 4.620 | 4.730 | 226,800 | +0.05(+1.07%) |
Jul 09, 2004 | 4.560 | 4.810 | 4.540 | 4.680 | 288,700 | +0.14(+3.08%) |
Jul 08, 2004 | 4.610 | 4.730 | 4.510 | 4.540 | 435,500 | -0.08(-1.73%) |
Jul 07, 2004 | 4.740 | 4.820 | 4.610 | 4.620 | 235,900 | +0.00(+0.00%) |
Jul 06, 2004 | 4.690 | 4.950 | 4.610 | 4.620 | 372,900 | -0.25(-5.13%) |
Jul 02, 2004 | 4.850 | 4.930 | 4.800 | 4.870 | 159,200 | +0.07(+1.46%) |