Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.428 | 4.443 | 4.425 | 4.438 | 154,016 | +0.00(+0.04%) |
Sep 29, 2004 | 4.416 | 4.436 | 4.416 | 4.436 | 144,811 | +0.02(+0.41%) |
Sep 28, 2004 | 4.457 | 4.464 | 4.418 | 4.418 | 845,554 | -0.02(-0.51%) |
Sep 27, 2004 | 4.457 | 4.457 | 4.441 | 4.441 | 163,220 | +0.00(+0.00%) |
Sep 24, 2004 | 4.462 | 4.462 | 4.441 | 4.441 | 128,244 | -0.00(-0.04%) |
Sep 23, 2004 | 4.456 | 4.456 | 4.438 | 4.443 | 52,156 | +0.00(+0.07%) |
Sep 22, 2004 | 4.443 | 4.446 | 4.433 | 4.439 | 101,859 | -0.01(-0.33%) |
Sep 21, 2004 | 4.449 | 4.454 | 4.443 | 4.454 | 170,583 | +0.00(+0.11%) |
Sep 20, 2004 | 4.480 | 4.480 | 4.444 | 4.449 | 82,223 | -0.01(-0.29%) |
Sep 17, 2004 | 4.493 | 4.493 | 4.459 | 4.462 | 204,332 | -0.00(-0.11%) |
Sep 16, 2004 | 4.470 | 4.474 | 4.465 | 4.467 | 115,972 | +0.00(+0.00%) |
Sep 15, 2004 | 4.467 | 4.482 | 4.465 | 4.467 | 90,200 | +0.00(+0.00%) |
Sep 14, 2004 | 4.490 | 4.490 | 4.462 | 4.467 | 119,040 | +0.00(+0.04%) |
Sep 13, 2004 | 4.482 | 4.482 | 4.464 | 4.465 | 65,042 | +0.00(+0.00%) |
Sep 10, 2004 | 4.462 | 4.478 | 4.452 | 4.465 | 171,197 | -0.00(-0.11%) |
Sep 09, 2004 | 4.477 | 4.480 | 4.454 | 4.470 | 235,626 | +0.01(+0.22%) |
Sep 08, 2004 | 4.459 | 4.498 | 4.449 | 4.460 | 211,695 | -0.01(-0.29%) |
Sep 07, 2004 | 4.425 | 4.474 | 4.425 | 4.474 | 176,719 | +0.05(+1.18%) |
Sep 03, 2004 | 4.425 | 4.434 | 4.416 | 4.421 | 213,536 | -0.00(-0.07%) |
Sep 02, 2004 | 4.423 | 4.425 | 4.416 | 4.425 | 364,484 | +0.00(+0.04%) |
Sep 01, 2004 | 4.420 | 4.423 | 4.416 | 4.423 | 560,225 | +0.00(+0.00%) |
Aug 31, 2004 | 4.425 | 4.430 | 4.416 | 4.423 | 312,941 | -0.00(-0.04%) |
Aug 30, 2004 | 4.425 | 4.436 | 4.416 | 4.425 | 605,633 | -0.01(-0.18%) |
Aug 27, 2004 | 4.441 | 4.441 | 4.430 | 4.433 | 621,586 | -0.01(-0.18%) |
Aug 26, 2004 | 4.436 | 4.441 | 4.433 | 4.441 | 419,709 | -0.00(-0.04%) |
Aug 25, 2004 | 4.433 | 4.444 | 4.430 | 4.443 | 443,640 | +0.00(+0.04%) |
Aug 24, 2004 | 4.416 | 4.441 | 4.416 | 4.441 | 646,131 | +0.03(+0.63%) |
Aug 23, 2004 | 4.416 | 4.423 | 4.410 | 4.413 | 890,961 | -0.01(-0.22%) |
Aug 20, 2004 | 4.423 | 4.425 | 4.415 | 4.423 | 160,765 | +0.00(+0.07%) |
Aug 19, 2004 | 4.423 | 4.428 | 4.407 | 4.420 | 1,321,102 | -0.01(-0.18%) |
Aug 18, 2004 | 4.416 | 4.434 | 4.410 | 4.428 | 358,348 | +0.00(+0.07%) |
Aug 17, 2004 | 4.423 | 4.425 | 4.408 | 4.425 | 1,299,625 | +0.00(+0.04%) |
Aug 16, 2004 | 4.412 | 4.433 | 4.412 | 4.423 | 1,535,865 | +0.01(+0.30%) |
Aug 13, 2004 | 4.400 | 4.420 | 4.368 | 4.410 | 3,395,717 | +0.00(+0.04%) |
Aug 12, 2004 | 4.434 | 4.441 | 4.405 | 4.408 | 687,243 | -0.03(-0.59%) |
Aug 11, 2004 | 4.433 | 4.438 | 4.433 | 4.434 | 784,807 | +0.00(+0.00%) |
Aug 10, 2004 | 4.431 | 4.441 | 4.428 | 4.434 | 830,827 | +0.01(+0.18%) |
Aug 09, 2004 | 4.408 | 4.434 | 4.403 | 4.426 | 395,164 | +0.01(+0.22%) |
Aug 06, 2004 | 4.436 | 4.444 | 4.408 | 4.416 | 517,886 | -0.03(-0.59%) |
Aug 05, 2004 | 4.439 | 4.443 | 4.434 | 4.443 | 671,289 | +0.00(+0.04%) |
Aug 04, 2004 | 4.438 | 4.443 | 4.436 | 4.441 | 1,228,447 | +0.00(+0.04%) |
Aug 03, 2004 | 4.441 | 4.443 | 4.438 | 4.439 | 258,943 | -0.01(-0.15%) |
Aug 02, 2004 | 4.444 | 4.449 | 4.434 | 4.446 | 427,072 | -0.00(-0.07%) |
Jul 30, 2004 | 4.433 | 4.449 | 4.431 | 4.449 | 874,394 | +0.02(+0.37%) |
Jul 29, 2004 | 4.431 | 4.439 | 4.421 | 4.433 | 268,761 | +0.01(+0.15%) |
Jul 28, 2004 | 4.436 | 4.439 | 4.425 | 4.426 | 389,028 | -0.01(-0.18%) |
Jul 27, 2004 | 4.433 | 4.449 | 4.433 | 4.434 | 463,275 | +0.00(+0.07%) |
Jul 26, 2004 | 4.425 | 4.434 | 4.425 | 4.431 | 268,761 | +0.01(+0.15%) |
Jul 23, 2004 | 4.436 | 4.447 | 4.425 | 4.425 | 566,362 | -0.02(-0.40%) |
Jul 22, 2004 | 4.434 | 4.457 | 4.433 | 4.443 | 485,979 | -0.01(-0.18%) |
Jul 21, 2004 | 4.462 | 4.462 | 4.449 | 4.451 | 351,598 | -0.00(-0.04%) |
Jul 20, 2004 | 4.444 | 4.465 | 4.428 | 4.452 | 148,493 | +0.02(+0.55%) |
Jul 19, 2004 | 4.420 | 4.441 | 4.418 | 4.428 | 516,045 | +0.01(+0.15%) |
Jul 16, 2004 | 4.441 | 4.441 | 4.421 | 4.421 | 900,165 | -0.01(-0.26%) |
Jul 15, 2004 | 4.433 | 4.441 | 4.433 | 4.433 | 157,697 | +0.00(+0.00%) |
Jul 14, 2004 | 4.420 | 4.439 | 4.416 | 4.433 | 981,162 | +0.00(+0.00%) |
Jul 13, 2004 | 4.403 | 4.433 | 4.403 | 4.433 | 688,470 | +0.02(+0.41%) |
Jul 12, 2004 | 4.402 | 4.433 | 4.395 | 4.415 | 1,012,456 | +0.01(+0.30%) |
Jul 09, 2004 | 4.441 | 4.446 | 4.402 | 4.402 | 1,716,267 | -0.04(-0.88%) |
Jul 08, 2004 | 4.443 | 4.457 | 4.439 | 4.441 | 520,954 | -0.00(-0.04%) |
Jul 07, 2004 | 4.449 | 4.464 | 4.439 | 4.443 | 1,078,726 | -0.00(-0.11%) |
Jul 06, 2004 | 4.457 | 4.460 | 4.444 | 4.447 | 1,035,160 | -0.00(-0.04%) |
Jul 02, 2004 | 4.452 | 4.457 | 4.443 | 4.449 | 784,807 | -0.01(-0.18%) |