Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 415 | +0.00(+0.00%) |
Aug 30, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 415 | +0.09(+1.94%) |
Aug 27, 2004 | 4.856 | 4.856 | 4.856 | 4.856 | 13,300 | +0.00(+0.00%) |
Aug 26, 2004 | 4.856 | 4.856 | 4.856 | 4.856 | 13,300 | +0.02(+0.39%) |
Aug 25, 2004 | 4.837 | 4.837 | 4.837 | 4.837 | 10,000 | +0.08(+1.72%) |
Aug 24, 2004 | 4.755 | 4.800 | 4.755 | 4.755 | 46,417 | +0.00(+0.00%) |
Aug 23, 2004 | 4.755 | 4.800 | 4.755 | 4.755 | 46,417 | +0.00(+0.00%) |
Aug 20, 2004 | 4.755 | 4.800 | 4.755 | 4.755 | 46,417 | -0.15(-2.96%) |
Aug 19, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 | +0.00(+0.00%) |
Aug 18, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 | +0.00(+0.00%) |
Aug 17, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 | +0.00(+0.00%) |
Aug 16, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 1,483 | +0.00(+0.00%) |
Aug 13, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 1,483 | +0.00(+0.00%) |
Aug 12, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 1,483 | +0.15(+3.12%) |
Aug 11, 2004 | 4.752 | 4.756 | 4.738 | 4.752 | 61,976 | +0.00(+0.00%) |
Aug 10, 2004 | 4.752 | 4.756 | 4.738 | 4.752 | 61,976 | +0.00(+0.03%) |
Aug 09, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 7,000 | +0.00(+0.00%) |
Aug 06, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 7,000 | +0.19(+4.28%) |
Aug 05, 2004 | 4.555 | 4.555 | 4.555 | 4.555 | 15,000 | +0.00(+0.00%) |
Aug 04, 2004 | 4.555 | 4.555 | 4.555 | 4.555 | 15,000 | +0.05(+1.12%) |
Aug 03, 2004 | 4.505 | 4.523 | 4.505 | 4.505 | 27,000 | +0.00(+0.00%) |
Aug 02, 2004 | 4.505 | 4.523 | 4.505 | 4.505 | 27,000 | +0.00(+0.00%) |
Jul 30, 2004 | 4.505 | 4.523 | 4.505 | 4.505 | 27,000 | +0.10(+2.38%) |
Jul 29, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 413 | +0.00(+0.00%) |
Jul 28, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 413 | +0.00(+0.00%) |
Jul 27, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 413 | +0.00(+0.00%) |
Jul 26, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 413 | +0.00(+0.03%) |
Jul 23, 2004 | 4.399 | 4.399 | 4.399 | 4.399 | 14,650 | +0.00(+0.00%) |
Jul 22, 2004 | 4.399 | 4.399 | 4.399 | 4.399 | 14,650 | -0.13(-2.90%) |
Jul 21, 2004 | 4.530 | 4.530 | 4.521 | 4.530 | 19,650 | +0.00(+0.00%) |
Jul 20, 2004 | 4.530 | 4.530 | 4.521 | 4.530 | 19,650 | +0.00(+0.00%) |
Jul 19, 2004 | 4.530 | 4.530 | 4.521 | 4.530 | 19,650 | -0.42(-8.48%) |
Jul 16, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 15, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 14, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 13, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 12, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 09, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 08, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 07, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.00(+0.00%) |
Jul 06, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 403 | +0.15(+3.13%) |
Jul 02, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | +0.00(+0.00%) |
Jul 01, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | +0.00(+0.00%) |
Jun 30, 2004 | 4.593 | 4.800 | 4.800 | 4.800 | 400 | +0.21(+4.51%) |
Jun 29, 2004 | 4.593 | 4.593 | 4.593 | 4.593 | 23,358 | +0.00(+0.00%) |
Jun 28, 2004 | 4.800 | 4.593 | 4.593 | 4.593 | 23,358 | -0.21(-4.32%) |
Jun 25, 2004 | 4.650 | 4.800 | 4.637 | 4.800 | 7,000 | +0.05(+1.05%) |
Jun 24, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 404 | +0.05(+1.06%) |
Jun 23, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 1,005 | +0.00(+0.00%) |
Jun 22, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 1,005 | -0.20(-4.08%) |
Jun 21, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 416 | +0.10(+2.08%) |
Jun 18, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 921 | +0.00(+0.00%) |
Jun 17, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 921 | +0.00(+0.00%) |
Jun 16, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 921 | +0.00(+0.00%) |
Jun 15, 2004 | 4.800 | 4.800 | 4.750 | 4.800 | 921 | -0.10(-2.04%) |
Jun 14, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) |
Jun 10, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 408 | +0.00(+0.00%) |
Jun 09, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 408 | +0.10(+2.06%) |
Jun 08, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 387 | +0.00(+0.00%) |
Jun 07, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 387 | +0.00(+0.00%) |
Jun 04, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 387 | -0.10(-2.02%) |
Jun 03, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 833 | +0.00(+0.00%) |
Jun 02, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 833 | +0.00(+0.00%) |