Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 4,896 | -0.01(-0.28%) |
Oct 28, 2004 | 4.322 | 4.331 | 4.322 | 4.331 | 11,099 | -0.02(-0.42%) |
Oct 27, 2004 | 4.411 | 4.441 | 4.350 | 4.350 | 9,793 | -0.03(-0.70%) |
Oct 26, 2004 | 4.325 | 4.396 | 4.325 | 4.380 | 20,240 | +0.08(+1.78%) |
Oct 25, 2004 | 4.288 | 4.365 | 4.285 | 4.304 | 11,426 | +0.01(+0.29%) |
Oct 22, 2004 | 4.288 | 4.304 | 4.282 | 4.291 | 5,223 | +0.01(+0.14%) |
Oct 21, 2004 | 4.304 | 4.304 | 4.273 | 4.285 | 6,855 | -0.03(-0.78%) |
Oct 20, 2004 | 4.334 | 4.334 | 4.309 | 4.319 | 4,570 | -0.02(-0.56%) |
Oct 19, 2004 | 4.322 | 4.343 | 4.322 | 4.343 | 6,529 | +0.02(+0.57%) |
Oct 18, 2004 | 4.304 | 4.334 | 4.304 | 4.319 | 4,570 | +0.02(+0.36%) |
Oct 15, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 652 | +0.00(+0.00%) |
Oct 14, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 326 | +0.00(+0.00%) |
Oct 13, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.380 | 4.380 | 4.304 | 4.304 | 8,488 | -0.08(-1.75%) |
Oct 11, 2004 | 4.380 | 4.380 | 4.380 | 4.380 | 979 | +0.00(+0.00%) |
Oct 08, 2004 | 4.423 | 4.441 | 4.380 | 4.380 | 14,690 | -0.03(-0.69%) |
Oct 07, 2004 | 4.386 | 4.411 | 4.386 | 4.411 | 979 | +0.05(+1.05%) |
Oct 06, 2004 | 4.347 | 4.365 | 4.288 | 4.365 | 3,917 | +0.05(+1.06%) |
Oct 05, 2004 | 4.230 | 4.325 | 4.227 | 4.319 | 6,529 | +0.07(+1.73%) |
Oct 04, 2004 | 4.181 | 4.245 | 4.181 | 4.245 | 15,996 | +0.05(+1.17%) |
Oct 01, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 3,264 | -0.03(-0.72%) |
Sep 29, 2004 | 4.288 | 4.288 | 4.224 | 4.227 | 10,773 | -0.08(-1.78%) |
Sep 28, 2004 | 4.319 | 4.319 | 4.304 | 4.304 | 8,161 | -0.02(-0.35%) |
Sep 27, 2004 | 4.350 | 4.350 | 4.319 | 4.319 | 4,570 | -0.05(-1.12%) |
Sep 24, 2004 | 4.334 | 4.380 | 4.334 | 4.368 | 18,935 | +0.03(+0.78%) |
Sep 23, 2004 | 4.365 | 4.374 | 4.322 | 4.334 | 18,608 | +0.02(+0.35%) |
Sep 22, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 979 | +0.00(+0.00%) |
Sep 21, 2004 | 4.301 | 4.319 | 4.294 | 4.319 | 6,529 | +0.04(+0.93%) |
Sep 20, 2004 | 4.288 | 4.288 | 4.279 | 4.279 | 7,508 | -0.01(-0.21%) |
Sep 17, 2004 | 4.273 | 4.288 | 4.258 | 4.288 | 5,876 | +0.00(+0.00%) |
Sep 16, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 3,264 | +0.00(+0.00%) |
Sep 15, 2004 | 4.288 | 4.288 | 4.279 | 4.288 | 7,508 | -0.03(-0.71%) |
Sep 14, 2004 | 4.334 | 4.337 | 4.319 | 4.319 | 13,385 | -0.02(-0.49%) |
Sep 13, 2004 | 4.319 | 4.340 | 4.319 | 4.340 | 2,938 | +0.02(+0.43%) |
Sep 10, 2004 | 4.322 | 4.322 | 4.322 | 4.322 | 326 | +0.00(+0.00%) |
Sep 09, 2004 | 4.350 | 4.350 | 4.322 | 4.322 | 2,611 | +0.03(+0.79%) |
Sep 08, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 979 | -0.02(-0.36%) |
Sep 07, 2004 | 4.288 | 4.313 | 4.288 | 4.304 | 2,611 | +0.00(+0.00%) |
Sep 03, 2004 | 4.291 | 4.304 | 4.291 | 4.304 | 1,305 | +0.02(+0.36%) |
Sep 02, 2004 | 4.181 | 4.288 | 4.181 | 4.288 | 10,120 | +0.09(+2.12%) |
Sep 01, 2004 | 4.196 | 4.200 | 4.196 | 4.200 | 652 | -0.01(-0.29%) |
Aug 31, 2004 | 4.212 | 4.212 | 4.212 | 4.212 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.193 | 4.212 | 4.193 | 4.212 | 1,632 | +0.03(+0.73%) |
Aug 27, 2004 | 4.221 | 4.255 | 4.151 | 4.181 | 6,202 | -0.02(-0.36%) |
Aug 26, 2004 | 4.151 | 4.196 | 4.151 | 4.196 | 6,202 | +0.02(+0.37%) |
Aug 25, 2004 | 4.181 | 4.181 | 4.181 | 4.181 | 979 | -0.01(-0.29%) |
Aug 24, 2004 | 4.193 | 4.193 | 4.193 | 4.193 | 652 | +0.03(+0.66%) |
Aug 23, 2004 | 4.227 | 4.230 | 4.059 | 4.166 | 37,543 | -0.09(-2.16%) |
Aug 20, 2004 | 4.166 | 4.258 | 4.166 | 4.258 | 6,202 | +0.09(+2.21%) |
Aug 19, 2004 | 4.151 | 4.224 | 4.151 | 4.166 | 5,876 | +0.03(+0.74%) |
Aug 18, 2004 | 4.037 | 4.135 | 4.037 | 4.135 | 8,161 | +0.09(+2.27%) |
Aug 17, 2004 | 4.043 | 4.043 | 4.013 | 4.043 | 14,364 | -0.02(-0.38%) |
Aug 16, 2004 | 4.028 | 4.065 | 4.028 | 4.059 | 9,467 | +0.06(+1.61%) |
Aug 13, 2004 | 3.994 | 3.994 | 3.994 | 3.994 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 3.976 | 4.000 | 3.976 | 3.994 | 14,364 | +0.02(+0.62%) |
Aug 11, 2004 | 3.951 | 3.970 | 3.924 | 3.970 | 8,161 | -0.01(-0.23%) |
Aug 10, 2004 | 3.930 | 3.979 | 3.930 | 3.979 | 5,223 | +0.00(+0.08%) |
Aug 09, 2004 | 3.988 | 3.991 | 3.936 | 3.976 | 66,925 | -0.02(-0.38%) |
Aug 06, 2004 | 4.101 | 4.101 | 3.991 | 3.991 | 17,629 | -0.11(-2.76%) |
Aug 05, 2004 | 4.105 | 4.108 | 4.062 | 4.105 | 14,364 | -0.01(-0.30%) |
Aug 04, 2004 | 4.120 | 4.166 | 4.092 | 4.117 | 13,385 | -0.02(-0.44%) |
Aug 03, 2004 | 4.258 | 4.258 | 4.089 | 4.135 | 24,158 | -0.15(-3.57%) |