Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.226 | 4.226 | 4.226 | 4.226 | 3,241 | -0.03(-0.72%) |
Sep 29, 2004 | 4.319 | 4.319 | 4.254 | 4.257 | 10,697 | -0.08(-1.78%) |
Sep 28, 2004 | 4.349 | 4.349 | 4.334 | 4.334 | 8,104 | -0.02(-0.35%) |
Sep 27, 2004 | 4.380 | 4.380 | 4.349 | 4.349 | 4,538 | -0.05(-1.12%) |
Sep 24, 2004 | 4.365 | 4.411 | 4.365 | 4.399 | 18,802 | +0.03(+0.78%) |
Sep 23, 2004 | 4.396 | 4.405 | 4.353 | 4.365 | 18,478 | +0.02(+0.35%) |
Sep 22, 2004 | 4.349 | 4.349 | 4.349 | 4.349 | 972 | +0.00(+0.00%) |
Sep 21, 2004 | 4.331 | 4.349 | 4.325 | 4.349 | 6,483 | +0.04(+0.93%) |
Sep 20, 2004 | 4.319 | 4.319 | 4.309 | 4.309 | 7,456 | -0.01(-0.21%) |
Sep 17, 2004 | 4.303 | 4.319 | 4.288 | 4.319 | 5,835 | +0.00(+0.00%) |
Sep 16, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 3,241 | +0.00(+0.00%) |
Sep 15, 2004 | 4.319 | 4.319 | 4.309 | 4.319 | 7,456 | -0.03(-0.71%) |
Sep 14, 2004 | 4.365 | 4.368 | 4.349 | 4.349 | 13,291 | -0.02(-0.49%) |
Sep 13, 2004 | 4.349 | 4.371 | 4.349 | 4.371 | 2,917 | +0.02(+0.43%) |
Sep 10, 2004 | 4.353 | 4.353 | 4.353 | 4.353 | 324 | +0.00(+0.00%) |
Sep 09, 2004 | 4.380 | 4.380 | 4.353 | 4.353 | 2,593 | +0.03(+0.79%) |
Sep 08, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 972 | -0.02(-0.36%) |
Sep 07, 2004 | 4.319 | 4.343 | 4.319 | 4.334 | 2,593 | +0.00(+0.00%) |
Sep 03, 2004 | 4.322 | 4.334 | 4.322 | 4.334 | 1,296 | +0.02(+0.36%) |
Sep 02, 2004 | 4.211 | 4.319 | 4.211 | 4.319 | 10,049 | +0.09(+2.12%) |
Sep 01, 2004 | 4.226 | 4.229 | 4.226 | 4.229 | 648 | -0.01(-0.29%) |
Aug 31, 2004 | 4.242 | 4.242 | 4.242 | 4.242 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.223 | 4.242 | 4.223 | 4.242 | 1,620 | +0.03(+0.73%) |
Aug 27, 2004 | 4.251 | 4.285 | 4.180 | 4.211 | 6,159 | -0.02(-0.37%) |
Aug 26, 2004 | 4.180 | 4.226 | 4.180 | 4.226 | 6,159 | +0.02(+0.37%) |
Aug 25, 2004 | 4.211 | 4.211 | 4.211 | 4.211 | 972 | -0.01(-0.29%) |
Aug 24, 2004 | 4.223 | 4.223 | 4.223 | 4.223 | 648 | +0.03(+0.66%) |
Aug 23, 2004 | 4.257 | 4.260 | 4.087 | 4.195 | 37,280 | -0.09(-2.16%) |
Aug 20, 2004 | 4.195 | 4.288 | 4.195 | 4.288 | 6,159 | +0.09(+2.21%) |
Aug 19, 2004 | 4.180 | 4.254 | 4.180 | 4.195 | 5,835 | +0.03(+0.74%) |
Aug 18, 2004 | 4.066 | 4.164 | 4.066 | 4.164 | 8,104 | +0.09(+2.27%) |
Aug 17, 2004 | 4.072 | 4.072 | 4.041 | 4.072 | 14,263 | -0.02(-0.38%) |
Aug 16, 2004 | 4.056 | 4.093 | 4.056 | 4.087 | 9,401 | +0.06(+1.61%) |
Aug 13, 2004 | 4.022 | 4.022 | 4.022 | 4.022 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 4.004 | 4.029 | 4.004 | 4.022 | 14,263 | +0.02(+0.62%) |
Aug 11, 2004 | 3.979 | 3.998 | 3.952 | 3.998 | 8,104 | -0.01(-0.23%) |
Aug 10, 2004 | 3.958 | 4.007 | 3.958 | 4.007 | 5,186 | +0.00(+0.08%) |
Aug 09, 2004 | 4.016 | 4.019 | 3.964 | 4.004 | 66,456 | -0.02(-0.38%) |
Aug 06, 2004 | 4.130 | 4.130 | 4.019 | 4.019 | 17,505 | -0.11(-2.76%) |
Aug 05, 2004 | 4.134 | 4.137 | 4.090 | 4.134 | 14,263 | -0.01(-0.30%) |
Aug 04, 2004 | 4.149 | 4.195 | 4.121 | 4.146 | 13,291 | -0.02(-0.44%) |
Aug 03, 2004 | 4.288 | 4.288 | 4.118 | 4.164 | 23,989 | -0.15(-3.57%) |
Aug 02, 2004 | 4.257 | 4.340 | 4.242 | 4.319 | 43,115 | -0.00(-0.07%) |
Jul 30, 2004 | 4.319 | 4.337 | 4.226 | 4.322 | 53,489 | -0.04(-0.99%) |
Jul 29, 2004 | 4.380 | 4.408 | 4.365 | 4.365 | 4,214 | -0.08(-1.74%) |
Jul 28, 2004 | 4.535 | 4.535 | 4.427 | 4.442 | 8,752 | -0.11(-2.44%) |
Jul 27, 2004 | 4.442 | 4.553 | 4.319 | 4.553 | 61,269 | +0.07(+1.51%) |
Jul 26, 2004 | 4.488 | 4.501 | 4.257 | 4.485 | 55,109 | -0.02(-0.41%) |
Jul 23, 2004 | 4.550 | 4.553 | 4.504 | 4.504 | 18,153 | -0.05(-1.08%) |
Jul 22, 2004 | 4.612 | 4.627 | 4.553 | 4.553 | 60,945 | -0.05(-1.01%) |
Jul 21, 2004 | 4.596 | 4.599 | 4.596 | 4.599 | 9,725 | +0.00(+0.07%) |
Jul 20, 2004 | 4.596 | 4.596 | 4.596 | 4.596 | 648 | -0.02(-0.53%) |
Jul 19, 2004 | 4.636 | 4.636 | 4.550 | 4.621 | 14,587 | -0.02(-0.47%) |
Jul 16, 2004 | 4.664 | 4.664 | 4.624 | 4.643 | 6,159 | -0.02(-0.33%) |
Jul 15, 2004 | 4.596 | 4.658 | 4.565 | 4.658 | 19,126 | +0.03(+0.67%) |
Jul 14, 2004 | 4.627 | 4.627 | 4.627 | 4.627 | 972 | -0.04(-0.92%) |
Jul 13, 2004 | 4.627 | 4.670 | 4.627 | 4.670 | 1,945 | +0.01(+0.26%) |
Jul 12, 2004 | 4.581 | 4.658 | 4.559 | 4.658 | 16,532 | -0.02(-0.33%) |
Jul 09, 2004 | 4.596 | 4.673 | 4.596 | 4.673 | 17,505 | +0.03(+0.66%) |
Jul 08, 2004 | 4.689 | 4.689 | 4.565 | 4.643 | 30,472 | -0.08(-1.63%) |
Jul 07, 2004 | 4.692 | 4.735 | 4.673 | 4.720 | 19,126 | +0.03(+0.66%) |
Jul 06, 2004 | 4.812 | 4.812 | 4.689 | 4.689 | 19,126 | -0.15(-3.18%) |
Jul 02, 2004 | 4.843 | 4.843 | 4.750 | 4.843 | 16,208 | -0.03(-0.63%) |