Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.406 | 4.831 | 4.406 | 4.831 | 4,205 | +0.09(+1.96%) |
Sep 29, 2004 | 4.738 | 4.810 | 4.612 | 4.738 | 13,606 | +0.28(+6.35%) |
Sep 28, 2004 | 4.455 | 4.455 | 4.455 | 4.455 | 2,473 | +0.05(+1.09%) |
Sep 27, 2004 | 4.407 | 4.407 | 4.407 | 4.407 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 4.407 | 4.407 | 4.407 | 4.407 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 4.406 | 4.407 | 4.406 | 4.407 | 2,721 | -0.00(-0.08%) |
Sep 22, 2004 | 4.402 | 4.657 | 4.402 | 4.410 | 2,968 | +0.01(+0.18%) |
Sep 21, 2004 | 4.402 | 4.402 | 4.402 | 4.402 | 247 | +0.00(+0.00%) |
Sep 20, 2004 | 4.402 | 4.402 | 4.402 | 4.402 | 1,484 | +0.01(+0.17%) |
Sep 17, 2004 | 4.394 | 4.394 | 4.394 | 4.394 | 247 | -0.05(-1.17%) |
Sep 16, 2004 | 4.394 | 4.479 | 4.394 | 4.447 | 11,008 | +0.00(+0.00%) |
Sep 15, 2004 | 4.447 | 4.447 | 4.447 | 4.447 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.447 | 4.447 | 4.447 | 4.447 | 2,968 | +0.00(+0.00%) |
Sep 13, 2004 | 4.447 | 4.467 | 4.442 | 4.447 | 10,637 | -0.01(-0.27%) |
Sep 10, 2004 | 4.426 | 4.725 | 4.426 | 4.459 | 12,121 | -0.09(-1.96%) |
Sep 09, 2004 | 4.548 | 4.548 | 4.548 | 4.548 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 4.042 | 4.548 | 4.042 | 4.548 | 1,434 | +0.05(+1.08%) |
Sep 07, 2004 | 4.447 | 4.499 | 4.447 | 4.499 | 494 | -0.07(-1.50%) |
Sep 03, 2004 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.063 | 4.568 | 4.042 | 4.568 | 4,947 | +0.02(+0.36%) |
Sep 01, 2004 | 4.426 | 4.556 | 4.426 | 4.552 | 18,553 | +0.13(+2.83%) |
Aug 31, 2004 | 4.434 | 4.519 | 4.426 | 4.426 | 13,853 | -0.02(-0.36%) |
Aug 30, 2004 | 4.426 | 4.471 | 4.422 | 4.442 | 1,979 | -0.03(-0.63%) |
Aug 27, 2004 | 4.447 | 4.535 | 4.434 | 4.471 | 16,574 | +0.08(+1.94%) |
Aug 26, 2004 | 4.390 | 4.503 | 4.337 | 4.386 | 15,832 | -0.19(-4.24%) |
Aug 25, 2004 | 4.499 | 4.584 | 4.075 | 4.580 | 13,853 | +0.17(+3.85%) |
Aug 24, 2004 | 4.370 | 4.564 | 4.370 | 4.410 | 13,111 | +0.02(+0.37%) |
Aug 23, 2004 | 4.188 | 4.620 | 4.188 | 4.394 | 10,637 | -0.11(-2.51%) |
Aug 20, 2004 | 4.333 | 4.588 | 4.333 | 4.507 | 40,256 | +0.04(+1.00%) |
Aug 19, 2004 | 4.426 | 4.463 | 4.317 | 4.463 | 42,055 | +0.11(+2.52%) |
Aug 18, 2004 | 4.353 | 4.353 | 4.353 | 4.353 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 4.353 | 4.353 | 4.353 | 4.353 | 1,484 | +0.01(+0.18%) |
Aug 16, 2004 | 4.176 | 4.394 | 4.176 | 4.345 | 45,271 | +0.30(+7.29%) |
Aug 13, 2004 | 4.107 | 4.192 | 3.982 | 4.050 | 15,337 | +0.00(+0.00%) |
Aug 12, 2004 | 4.244 | 4.253 | 4.050 | 4.050 | 4,205 | -0.30(-6.79%) |
Aug 11, 2004 | 4.378 | 4.378 | 4.329 | 4.345 | 6,679 | +0.06(+1.51%) |
Aug 10, 2004 | 4.283 | 4.386 | 4.269 | 4.281 | 15,090 | +0.01(+0.28%) |
Aug 09, 2004 | 4.054 | 4.293 | 4.054 | 4.269 | 5,091 | -0.08(-1.86%) |
Aug 06, 2004 | 4.345 | 4.386 | 4.341 | 4.350 | 66,546 | +0.19(+4.47%) |
Aug 05, 2004 | 4.164 | 4.164 | 4.164 | 4.164 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 4.164 | 4.386 | 4.164 | 4.164 | 19,048 | -0.00(-0.01%) |
Aug 03, 2004 | 4.143 | 4.164 | 4.143 | 4.164 | 19,619 | +0.02(+0.40%) |
Aug 02, 2004 | 4.143 | 4.168 | 4.143 | 4.147 | 10,637 | +0.06(+1.48%) |
Jul 30, 2004 | 4.087 | 4.131 | 4.042 | 4.087 | 14,348 | +0.04(+1.10%) |
Jul 29, 2004 | 4.386 | 4.386 | 4.042 | 4.042 | 5,442 | -0.20(-4.76%) |
Jul 28, 2004 | 4.386 | 4.386 | 4.208 | 4.244 | 22,264 | -0.21(-4.63%) |
Jul 27, 2004 | 4.447 | 4.451 | 3.860 | 4.451 | 5,442 | -0.06(-1.34%) |
Jul 26, 2004 | 4.487 | 4.721 | 4.487 | 4.511 | 16,822 | -0.22(-4.62%) |
Jul 23, 2004 | 4.042 | 4.932 | 4.042 | 4.729 | 91,779 | +0.69(+16.99%) |
Jul 22, 2004 | 4.043 | 4.043 | 4.043 | 4.043 | 742 | +0.00(+0.01%) |
Jul 21, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 4.043 | 4.127 | 4.042 | 4.042 | 1,979 | -0.02(-0.40%) |
Jul 19, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 247 | +0.01(+0.30%) |
Jul 09, 2004 | 4.042 | 4.123 | 4.042 | 4.046 | 8,658 | +0.04(+1.11%) |
Jul 08, 2004 | 4.244 | 4.333 | 4.002 | 4.002 | 26,222 | -0.28(-6.60%) |
Jul 07, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 494 | +0.00(+0.00%) |
Jul 06, 2004 | 4.220 | 4.285 | 4.164 | 4.285 | 13,111 | +0.24(+6.00%) |
Jul 02, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | +0.00(+0.00%) |