Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.236 | 4.236 | 4.236 | 4.236 | 3,234 | -0.03(-0.72%) |
Sep 29, 2004 | 4.329 | 4.329 | 4.264 | 4.267 | 10,673 | -0.08(-1.78%) |
Sep 28, 2004 | 4.360 | 4.360 | 4.344 | 4.344 | 8,085 | -0.02(-0.35%) |
Sep 27, 2004 | 4.390 | 4.390 | 4.360 | 4.360 | 4,527 | -0.05(-1.12%) |
Sep 24, 2004 | 4.375 | 4.421 | 4.375 | 4.409 | 18,758 | +0.03(+0.78%) |
Sep 23, 2004 | 4.406 | 4.415 | 4.363 | 4.375 | 18,435 | +0.02(+0.35%) |
Sep 22, 2004 | 4.360 | 4.360 | 4.360 | 4.360 | 970 | +0.00(+0.00%) |
Sep 21, 2004 | 4.341 | 4.360 | 4.335 | 4.360 | 6,468 | +0.04(+0.93%) |
Sep 20, 2004 | 4.329 | 4.329 | 4.319 | 4.319 | 7,438 | -0.01(-0.21%) |
Sep 17, 2004 | 4.313 | 4.329 | 4.298 | 4.329 | 5,821 | +0.00(+0.00%) |
Sep 16, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 3,234 | +0.00(+0.00%) |
Sep 15, 2004 | 4.329 | 4.329 | 4.319 | 4.329 | 7,438 | -0.03(-0.71%) |
Sep 14, 2004 | 4.375 | 4.378 | 4.360 | 4.360 | 13,260 | -0.02(-0.49%) |
Sep 13, 2004 | 4.360 | 4.381 | 4.360 | 4.381 | 2,910 | +0.02(+0.43%) |
Sep 10, 2004 | 4.363 | 4.363 | 4.363 | 4.363 | 323 | +0.00(+0.00%) |
Sep 09, 2004 | 4.390 | 4.390 | 4.363 | 4.363 | 2,587 | +0.03(+0.79%) |
Sep 08, 2004 | 4.329 | 4.329 | 4.329 | 4.329 | 970 | -0.02(-0.36%) |
Sep 07, 2004 | 4.329 | 4.353 | 4.329 | 4.344 | 2,587 | +0.00(+0.00%) |
Sep 03, 2004 | 4.332 | 4.344 | 4.332 | 4.344 | 1,293 | +0.02(+0.36%) |
Sep 02, 2004 | 4.220 | 4.329 | 4.220 | 4.329 | 10,026 | +0.09(+2.12%) |
Sep 01, 2004 | 4.236 | 4.239 | 4.236 | 4.239 | 646 | -0.01(-0.29%) |
Aug 31, 2004 | 4.251 | 4.251 | 4.251 | 4.251 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.233 | 4.251 | 4.233 | 4.251 | 1,617 | +0.03(+0.73%) |
Aug 27, 2004 | 4.261 | 4.295 | 4.190 | 4.220 | 6,145 | -0.02(-0.36%) |
Aug 26, 2004 | 4.190 | 4.236 | 4.190 | 4.236 | 6,145 | +0.02(+0.37%) |
Aug 25, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 970 | -0.01(-0.29%) |
Aug 24, 2004 | 4.233 | 4.233 | 4.233 | 4.233 | 646 | +0.03(+0.66%) |
Aug 23, 2004 | 4.267 | 4.270 | 4.097 | 4.205 | 37,194 | -0.09(-2.16%) |
Aug 20, 2004 | 4.205 | 4.298 | 4.205 | 4.298 | 6,145 | +0.09(+2.21%) |
Aug 19, 2004 | 4.190 | 4.264 | 4.190 | 4.205 | 5,821 | +0.03(+0.74%) |
Aug 18, 2004 | 4.075 | 4.174 | 4.075 | 4.174 | 8,085 | +0.09(+2.27%) |
Aug 17, 2004 | 4.081 | 4.081 | 4.050 | 4.081 | 14,230 | -0.02(-0.38%) |
Aug 16, 2004 | 4.066 | 4.103 | 4.066 | 4.097 | 9,379 | +0.06(+1.61%) |
Aug 13, 2004 | 4.032 | 4.032 | 4.032 | 4.032 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 4.013 | 4.038 | 4.013 | 4.032 | 14,230 | +0.02(+0.62%) |
Aug 11, 2004 | 3.989 | 4.007 | 3.961 | 4.007 | 8,085 | -0.01(-0.23%) |
Aug 10, 2004 | 3.967 | 4.016 | 3.967 | 4.016 | 5,174 | +0.00(+0.08%) |
Aug 09, 2004 | 4.026 | 4.029 | 3.973 | 4.013 | 66,302 | -0.02(-0.38%) |
Aug 06, 2004 | 4.140 | 4.140 | 4.029 | 4.029 | 17,465 | -0.11(-2.76%) |
Aug 05, 2004 | 4.143 | 4.146 | 4.100 | 4.143 | 14,230 | -0.01(-0.30%) |
Aug 04, 2004 | 4.159 | 4.205 | 4.131 | 4.155 | 13,260 | -0.02(-0.44%) |
Aug 03, 2004 | 4.298 | 4.298 | 4.128 | 4.174 | 23,933 | -0.15(-3.57%) |
Aug 02, 2004 | 4.267 | 4.350 | 4.251 | 4.329 | 43,015 | -0.00(-0.07%) |
Jul 30, 2004 | 4.329 | 4.347 | 4.236 | 4.332 | 53,365 | -0.04(-0.99%) |
Jul 29, 2004 | 4.390 | 4.418 | 4.375 | 4.375 | 4,204 | -0.08(-1.74%) |
Jul 28, 2004 | 4.545 | 4.545 | 4.437 | 4.452 | 8,732 | -0.11(-2.44%) |
Jul 27, 2004 | 4.452 | 4.564 | 4.329 | 4.564 | 61,127 | +0.07(+1.51%) |
Jul 26, 2004 | 4.499 | 4.511 | 4.267 | 4.496 | 54,982 | -0.02(-0.41%) |
Jul 23, 2004 | 4.561 | 4.564 | 4.514 | 4.514 | 18,111 | -0.05(-1.08%) |
Jul 22, 2004 | 4.622 | 4.638 | 4.564 | 4.564 | 60,804 | -0.05(-1.01%) |
Jul 21, 2004 | 4.607 | 4.610 | 4.607 | 4.610 | 9,702 | +0.00(+0.07%) |
Jul 20, 2004 | 4.607 | 4.607 | 4.607 | 4.607 | 646 | -0.02(-0.53%) |
Jul 19, 2004 | 4.647 | 4.647 | 4.561 | 4.632 | 14,554 | -0.02(-0.47%) |
Jul 16, 2004 | 4.675 | 4.675 | 4.635 | 4.653 | 6,145 | -0.02(-0.33%) |
Jul 15, 2004 | 4.607 | 4.669 | 4.576 | 4.669 | 19,082 | +0.03(+0.67%) |
Jul 14, 2004 | 4.638 | 4.638 | 4.638 | 4.638 | 970 | -0.04(-0.92%) |
Jul 13, 2004 | 4.638 | 4.681 | 4.638 | 4.681 | 1,940 | +0.01(+0.26%) |
Jul 12, 2004 | 4.591 | 4.669 | 4.570 | 4.669 | 16,494 | -0.02(-0.33%) |
Jul 09, 2004 | 4.607 | 4.684 | 4.607 | 4.684 | 17,465 | +0.03(+0.66%) |
Jul 08, 2004 | 4.700 | 4.700 | 4.576 | 4.653 | 30,402 | -0.08(-1.63%) |
Jul 07, 2004 | 4.703 | 4.746 | 4.684 | 4.731 | 19,082 | +0.03(+0.66%) |
Jul 06, 2004 | 4.823 | 4.823 | 4.700 | 4.700 | 19,082 | -0.15(-3.18%) |
Jul 02, 2004 | 4.854 | 4.854 | 4.762 | 4.854 | 16,171 | -0.03(-0.63%) |