Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.360 | 4.360 | 4.360 | 4.360 | 4,851 | -0.01(-0.28%) |
Oct 28, 2004 | 4.363 | 4.372 | 4.363 | 4.372 | 10,996 | -0.02(-0.42%) |
Oct 27, 2004 | 4.452 | 4.483 | 4.390 | 4.390 | 9,702 | -0.03(-0.70%) |
Oct 26, 2004 | 4.366 | 4.437 | 4.366 | 4.421 | 20,052 | +0.08(+1.78%) |
Oct 25, 2004 | 4.329 | 4.406 | 4.326 | 4.344 | 11,319 | +0.01(+0.29%) |
Oct 22, 2004 | 4.329 | 4.344 | 4.322 | 4.331 | 5,174 | +0.01(+0.14%) |
Oct 21, 2004 | 4.344 | 4.344 | 4.313 | 4.326 | 6,791 | -0.03(-0.78%) |
Oct 20, 2004 | 4.375 | 4.375 | 4.350 | 4.360 | 4,527 | -0.02(-0.56%) |
Oct 19, 2004 | 4.363 | 4.384 | 4.363 | 4.384 | 6,468 | +0.02(+0.57%) |
Oct 18, 2004 | 4.344 | 4.375 | 4.344 | 4.360 | 4,527 | +0.02(+0.36%) |
Oct 15, 2004 | 4.344 | 4.344 | 4.344 | 4.344 | 646 | +0.00(+0.00%) |
Oct 14, 2004 | 4.344 | 4.344 | 4.344 | 4.344 | 323 | +0.00(+0.00%) |
Oct 13, 2004 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.421 | 4.421 | 4.344 | 4.344 | 8,409 | -0.08(-1.75%) |
Oct 11, 2004 | 4.421 | 4.421 | 4.421 | 4.421 | 970 | +0.00(+0.00%) |
Oct 08, 2004 | 4.465 | 4.483 | 4.421 | 4.421 | 14,554 | -0.03(-0.69%) |
Oct 07, 2004 | 4.428 | 4.452 | 4.428 | 4.452 | 970 | +0.05(+1.05%) |
Oct 06, 2004 | 4.387 | 4.406 | 4.329 | 4.406 | 3,881 | +0.05(+1.06%) |
Oct 05, 2004 | 4.270 | 4.366 | 4.267 | 4.360 | 6,468 | +0.07(+1.73%) |
Oct 04, 2004 | 4.220 | 4.285 | 4.220 | 4.285 | 15,847 | +0.05(+1.17%) |
Oct 01, 2004 | 4.236 | 4.236 | 4.236 | 4.236 | 0 | +0.00(+0.00%) |
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%) |