Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.242 | 4.256 | 4.239 | 4.252 | 160,751 | +0.00(+0.04%) |
Sep 29, 2004 | 4.231 | 4.250 | 4.231 | 4.250 | 151,144 | +0.02(+0.41%) |
Sep 28, 2004 | 4.270 | 4.277 | 4.233 | 4.233 | 882,532 | -0.02(-0.51%) |
Sep 27, 2004 | 4.270 | 4.270 | 4.255 | 4.255 | 170,358 | +0.00(+0.00%) |
Sep 24, 2004 | 4.275 | 4.275 | 4.255 | 4.255 | 133,852 | -0.00(-0.04%) |
Sep 23, 2004 | 4.269 | 4.269 | 4.252 | 4.256 | 54,437 | +0.00(+0.07%) |
Sep 22, 2004 | 4.256 | 4.260 | 4.247 | 4.253 | 106,313 | -0.01(-0.33%) |
Sep 21, 2004 | 4.263 | 4.267 | 4.256 | 4.267 | 178,043 | +0.00(+0.11%) |
Sep 20, 2004 | 4.292 | 4.292 | 4.258 | 4.263 | 85,819 | -0.01(-0.29%) |
Sep 17, 2004 | 4.305 | 4.305 | 4.272 | 4.275 | 213,267 | -0.00(-0.11%) |
Sep 16, 2004 | 4.283 | 4.286 | 4.278 | 4.280 | 121,043 | +0.00(+0.00%) |
Sep 15, 2004 | 4.280 | 4.294 | 4.278 | 4.280 | 94,145 | +0.00(+0.00%) |
Sep 14, 2004 | 4.302 | 4.302 | 4.275 | 4.280 | 124,246 | +0.00(+0.04%) |
Sep 13, 2004 | 4.294 | 4.294 | 4.277 | 4.278 | 67,887 | +0.00(+0.00%) |
Sep 10, 2004 | 4.275 | 4.291 | 4.266 | 4.278 | 178,683 | -0.00(-0.11%) |
Sep 09, 2004 | 4.289 | 4.292 | 4.267 | 4.283 | 245,930 | +0.01(+0.22%) |
Sep 08, 2004 | 4.272 | 4.310 | 4.263 | 4.274 | 220,953 | -0.01(-0.29%) |
Sep 07, 2004 | 4.239 | 4.286 | 4.239 | 4.286 | 184,447 | +0.05(+1.18%) |
Sep 03, 2004 | 4.239 | 4.249 | 4.231 | 4.236 | 222,874 | -0.00(-0.07%) |
Sep 02, 2004 | 4.238 | 4.239 | 4.231 | 4.239 | 380,423 | +0.00(+0.04%) |
Sep 01, 2004 | 4.235 | 4.238 | 4.231 | 4.238 | 584,725 | +0.00(+0.00%) |
Aug 31, 2004 | 4.239 | 4.244 | 4.231 | 4.238 | 326,626 | -0.00(-0.04%) |
Aug 30, 2004 | 4.239 | 4.250 | 4.231 | 4.239 | 632,118 | -0.01(-0.18%) |
Aug 27, 2004 | 4.255 | 4.255 | 4.244 | 4.247 | 648,770 | -0.01(-0.18%) |
Aug 26, 2004 | 4.250 | 4.255 | 4.247 | 4.255 | 438,063 | -0.00(-0.04%) |
Aug 25, 2004 | 4.247 | 4.258 | 4.244 | 4.256 | 463,041 | +0.00(+0.04%) |
Aug 24, 2004 | 4.231 | 4.255 | 4.231 | 4.255 | 674,387 | +0.03(+0.63%) |
Aug 23, 2004 | 4.231 | 4.238 | 4.225 | 4.228 | 929,925 | -0.01(-0.22%) |
Aug 20, 2004 | 4.238 | 4.239 | 4.230 | 4.238 | 167,796 | +0.00(+0.07%) |
Aug 19, 2004 | 4.238 | 4.242 | 4.222 | 4.235 | 1,378,876 | -0.01(-0.18%) |
Aug 18, 2004 | 4.231 | 4.249 | 4.225 | 4.242 | 374,019 | +0.00(+0.07%) |
Aug 17, 2004 | 4.238 | 4.239 | 4.224 | 4.239 | 1,356,461 | +0.00(+0.04%) |
Aug 16, 2004 | 4.227 | 4.247 | 4.227 | 4.238 | 1,603,032 | +0.01(+0.30%) |
Aug 13, 2004 | 4.216 | 4.235 | 4.185 | 4.225 | 3,544,219 | +0.00(+0.04%) |
Aug 12, 2004 | 4.249 | 4.255 | 4.221 | 4.224 | 717,297 | -0.02(-0.59%) |
Aug 11, 2004 | 4.247 | 4.252 | 4.247 | 4.249 | 819,128 | +0.00(+0.00%) |
Aug 10, 2004 | 4.245 | 4.255 | 4.242 | 4.249 | 867,161 | +0.01(+0.18%) |
Aug 09, 2004 | 4.224 | 4.249 | 4.219 | 4.241 | 412,446 | +0.01(+0.22%) |
Aug 06, 2004 | 4.250 | 4.258 | 4.224 | 4.231 | 540,535 | -0.02(-0.59%) |
Aug 05, 2004 | 4.253 | 4.256 | 4.249 | 4.256 | 700,646 | +0.00(+0.04%) |
Aug 04, 2004 | 4.252 | 4.256 | 4.250 | 4.255 | 1,282,169 | +0.00(+0.04%) |
Aug 03, 2004 | 4.255 | 4.256 | 4.252 | 4.253 | 270,267 | -0.01(-0.15%) |
Aug 02, 2004 | 4.258 | 4.263 | 4.249 | 4.260 | 445,749 | -0.00(-0.07%) |
Jul 30, 2004 | 4.247 | 4.263 | 4.245 | 4.263 | 912,633 | +0.02(+0.37%) |
Jul 29, 2004 | 4.245 | 4.253 | 4.236 | 4.247 | 280,514 | +0.01(+0.15%) |
Jul 28, 2004 | 4.250 | 4.253 | 4.239 | 4.241 | 406,041 | -0.01(-0.18%) |
Jul 27, 2004 | 4.247 | 4.263 | 4.247 | 4.249 | 483,535 | +0.00(+0.07%) |
Jul 26, 2004 | 4.239 | 4.249 | 4.239 | 4.245 | 280,514 | +0.01(+0.15%) |
Jul 23, 2004 | 4.250 | 4.261 | 4.239 | 4.239 | 591,130 | -0.02(-0.40%) |
Jul 22, 2004 | 4.249 | 4.270 | 4.247 | 4.256 | 507,231 | -0.01(-0.18%) |
Jul 21, 2004 | 4.275 | 4.275 | 4.263 | 4.264 | 366,974 | -0.00(-0.04%) |
Jul 20, 2004 | 4.258 | 4.278 | 4.242 | 4.266 | 154,987 | +0.02(+0.55%) |
Jul 19, 2004 | 4.235 | 4.255 | 4.233 | 4.242 | 538,613 | +0.01(+0.15%) |
Jul 16, 2004 | 4.255 | 4.255 | 4.236 | 4.236 | 939,531 | -0.01(-0.26%) |
Jul 15, 2004 | 4.247 | 4.255 | 4.247 | 4.247 | 164,594 | +0.00(+0.00%) |
Jul 14, 2004 | 4.235 | 4.253 | 4.231 | 4.247 | 1,024,070 | +0.00(+0.00%) |
Jul 13, 2004 | 4.219 | 4.247 | 4.219 | 4.247 | 718,578 | +0.02(+0.41%) |
Jul 12, 2004 | 4.217 | 4.247 | 4.211 | 4.230 | 1,056,733 | +0.01(+0.30%) |
Jul 09, 2004 | 4.255 | 4.260 | 4.217 | 4.217 | 1,791,322 | -0.04(-0.88%) |
Jul 08, 2004 | 4.256 | 4.270 | 4.253 | 4.255 | 543,737 | -0.00(-0.04%) |
Jul 07, 2004 | 4.263 | 4.277 | 4.253 | 4.256 | 1,125,901 | -0.00(-0.11%) |
Jul 06, 2004 | 4.270 | 4.274 | 4.258 | 4.261 | 1,080,429 | -0.00(-0.04%) |
Jul 02, 2004 | 4.266 | 4.270 | 4.256 | 4.263 | 819,128 | -0.01(-0.18%) |