Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 7,074 | +0.01(+0.28%) |
Sep 29, 2004 | 4.905 | 4.984 | 4.905 | 4.976 | 48,811 | +0.08(+1.59%) |
Sep 28, 2004 | 4.826 | 4.898 | 4.826 | 4.898 | 27,589 | +0.07(+1.35%) |
Sep 27, 2004 | 4.877 | 4.877 | 4.833 | 4.833 | 48,104 | -0.04(-0.75%) |
Sep 24, 2004 | 4.891 | 4.891 | 4.870 | 4.870 | 32,541 | -0.01(-0.29%) |
Sep 23, 2004 | 4.890 | 4.891 | 4.883 | 4.884 | 14,148 | -0.01(-0.12%) |
Sep 22, 2004 | 4.891 | 4.891 | 4.890 | 4.890 | 2,829 | +0.04(+0.85%) |
Sep 21, 2004 | 4.905 | 4.905 | 4.849 | 4.849 | 33,248 | -0.11(-2.28%) |
Sep 20, 2004 | 4.939 | 4.962 | 4.939 | 4.962 | 10,611 | +0.05(+1.04%) |
Sep 17, 2004 | 4.911 | 4.911 | 4.911 | 4.911 | 707 | -0.04(-0.71%) |
Sep 16, 2004 | 4.898 | 4.946 | 4.898 | 4.946 | 29,003 | +0.13(+2.61%) |
Sep 15, 2004 | 4.769 | 4.820 | 4.769 | 4.820 | 4,951 | +0.08(+1.64%) |
Sep 14, 2004 | 4.720 | 4.743 | 4.720 | 4.743 | 7,074 | +0.04(+0.90%) |
Sep 13, 2004 | 4.680 | 4.700 | 4.663 | 4.700 | 41,737 | +0.00(+0.00%) |
Sep 10, 2004 | 4.672 | 4.700 | 4.672 | 4.700 | 6,366 | +0.04(+0.94%) |
Sep 09, 2004 | 4.693 | 4.700 | 4.651 | 4.656 | 12,733 | -0.01(-0.18%) |
Sep 08, 2004 | 4.764 | 4.764 | 4.665 | 4.665 | 23,344 | -0.11(-2.34%) |
Sep 07, 2004 | 4.777 | 4.777 | 4.777 | 4.777 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 4.778 | 4.778 | 4.777 | 4.777 | 5,659 | -0.01(-0.30%) |
Sep 02, 2004 | 4.775 | 4.791 | 4.775 | 4.791 | 12,026 | +0.03(+0.56%) |
Sep 01, 2004 | 4.849 | 4.849 | 4.762 | 4.764 | 30,418 | -0.07(-1.46%) |
Aug 31, 2004 | 4.792 | 4.863 | 4.792 | 4.835 | 79,937 | +0.06(+1.18%) |
Aug 30, 2004 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 4.750 | 4.778 | 4.750 | 4.778 | 33,248 | +0.02(+0.33%) |
Aug 25, 2004 | 4.779 | 4.779 | 4.755 | 4.762 | 12,026 | -0.04(-0.91%) |
Aug 24, 2004 | 4.771 | 4.830 | 4.769 | 4.806 | 41,030 | +0.03(+0.59%) |
Aug 23, 2004 | 4.700 | 4.779 | 4.695 | 4.778 | 14,855 | +0.10(+2.15%) |
Aug 20, 2004 | 4.699 | 4.714 | 4.678 | 4.678 | 14,148 | +0.01(+0.18%) |
Aug 19, 2004 | 4.587 | 4.669 | 4.587 | 4.669 | 31,833 | +0.07(+1.63%) |
Aug 18, 2004 | 4.685 | 4.693 | 4.594 | 4.594 | 29,003 | -0.10(-2.14%) |
Aug 17, 2004 | 4.693 | 4.695 | 4.693 | 4.695 | 176,146 | +0.07(+1.40%) |
Aug 16, 2004 | 4.550 | 4.630 | 4.550 | 4.630 | 551,782 | +0.08(+1.71%) |
Aug 13, 2004 | 4.485 | 4.552 | 4.485 | 4.552 | 186,757 | +0.10(+2.19%) |
Aug 12, 2004 | 4.382 | 4.463 | 4.382 | 4.454 | 140,775 | +0.02(+0.51%) |
Aug 11, 2004 | 4.341 | 4.453 | 4.324 | 4.432 | 239,813 | +0.05(+1.13%) |
Aug 10, 2004 | 4.439 | 4.439 | 4.368 | 4.382 | 227,787 | -0.02(-0.51%) |
Aug 09, 2004 | 4.405 | 4.405 | 4.405 | 4.405 | 14,855 | -0.01(-0.29%) |
Aug 06, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 54,470 | +0.00(+0.00%) |
Aug 05, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 54,470 | +0.00(+0.00%) |
Aug 04, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 13,440 | +0.00(+0.00%) |
Aug 03, 2004 | 4.410 | 4.418 | 4.410 | 4.418 | 83,474 | -0.01(-0.16%) |
Aug 02, 2004 | 4.439 | 4.439 | 4.418 | 4.425 | 11,318 | -0.03(-0.73%) |
Jul 30, 2004 | 4.457 | 4.457 | 4.457 | 4.457 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 4.446 | 4.457 | 4.446 | 4.457 | 36,785 | +0.01(+0.13%) |
Jul 28, 2004 | 4.422 | 4.453 | 4.386 | 4.451 | 44,567 | +0.02(+0.54%) |
Jul 27, 2004 | 4.450 | 4.450 | 4.425 | 4.427 | 21,929 | -0.03(-0.57%) |
Jul 26, 2004 | 4.509 | 4.509 | 4.453 | 4.453 | 10,611 | -0.07(-1.56%) |
Jul 23, 2004 | 4.573 | 4.573 | 4.524 | 4.524 | 5,659 | -0.05(-1.08%) |
Jul 22, 2004 | 4.642 | 4.642 | 4.572 | 4.573 | 111,771 | -0.06(-1.37%) |
Jul 21, 2004 | 4.635 | 4.638 | 4.635 | 4.637 | 218,590 | +0.00(+0.03%) |
Jul 20, 2004 | 4.565 | 4.637 | 4.565 | 4.635 | 113,893 | +0.08(+1.71%) |
Jul 19, 2004 | 4.532 | 4.566 | 4.516 | 4.557 | 70,033 | +0.02(+0.37%) |
Jul 16, 2004 | 4.439 | 4.543 | 4.439 | 4.540 | 36,078 | +0.12(+2.82%) |
Jul 15, 2004 | 4.389 | 4.416 | 4.389 | 4.416 | 3,537 | +0.05(+1.10%) |
Jul 14, 2004 | 4.368 | 4.368 | 4.368 | 4.368 | 5,659 | +0.00(+0.03%) |
Jul 13, 2004 | 4.361 | 4.367 | 4.326 | 4.367 | 12,026 | +0.02(+0.46%) |
Jul 12, 2004 | 4.333 | 4.365 | 4.333 | 4.347 | 15,563 | +0.06(+1.32%) |
Jul 09, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 707 | -0.02(-0.49%) |
Jul 08, 2004 | 4.311 | 4.311 | 4.311 | 4.311 | 1,414 | -0.04(-0.81%) |
Jul 07, 2004 | 4.276 | 4.347 | 4.276 | 4.347 | 31,126 | +0.07(+1.62%) |
Jul 06, 2004 | 4.290 | 4.343 | 4.276 | 4.278 | 60,130 | +0.04(+0.83%) |
Jul 02, 2004 | 4.227 | 4.242 | 4.227 | 4.242 | 4,951 | +0.02(+0.54%) |