Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.243 | 4.257 | 4.239 | 4.252 | 160,745 | +0.00(+0.04%) |
Sep 29, 2004 | 4.232 | 4.250 | 4.232 | 4.250 | 151,138 | +0.02(+0.41%) |
Sep 28, 2004 | 4.271 | 4.277 | 4.233 | 4.233 | 882,497 | -0.02(-0.51%) |
Sep 27, 2004 | 4.271 | 4.271 | 4.255 | 4.255 | 170,351 | +0.00(+0.00%) |
Sep 24, 2004 | 4.275 | 4.275 | 4.255 | 4.255 | 133,847 | -0.00(-0.04%) |
Sep 23, 2004 | 4.269 | 4.269 | 4.252 | 4.257 | 54,435 | +0.00(+0.07%) |
Sep 22, 2004 | 4.257 | 4.260 | 4.247 | 4.253 | 106,309 | -0.01(-0.33%) |
Sep 21, 2004 | 4.263 | 4.268 | 4.257 | 4.268 | 178,036 | +0.00(+0.11%) |
Sep 20, 2004 | 4.293 | 4.293 | 4.258 | 4.263 | 85,816 | -0.01(-0.29%) |
Sep 17, 2004 | 4.305 | 4.305 | 4.272 | 4.275 | 213,259 | -0.00(-0.11%) |
Sep 16, 2004 | 4.283 | 4.286 | 4.278 | 4.280 | 121,039 | +0.00(+0.00%) |
Sep 15, 2004 | 4.280 | 4.294 | 4.278 | 4.280 | 94,141 | +0.00(+0.00%) |
Sep 14, 2004 | 4.302 | 4.302 | 4.275 | 4.280 | 124,241 | +0.00(+0.04%) |
Sep 13, 2004 | 4.294 | 4.294 | 4.277 | 4.278 | 67,884 | +0.00(+0.00%) |
Sep 10, 2004 | 4.275 | 4.291 | 4.266 | 4.278 | 178,676 | -0.00(-0.11%) |
Sep 09, 2004 | 4.289 | 4.293 | 4.268 | 4.283 | 245,920 | +0.01(+0.22%) |
Sep 08, 2004 | 4.272 | 4.310 | 4.263 | 4.274 | 220,944 | -0.01(-0.29%) |
Sep 07, 2004 | 4.239 | 4.286 | 4.239 | 4.286 | 184,440 | +0.05(+1.18%) |
Sep 03, 2004 | 4.239 | 4.249 | 4.232 | 4.236 | 222,865 | -0.00(-0.07%) |
Sep 02, 2004 | 4.238 | 4.239 | 4.232 | 4.239 | 380,408 | +0.00(+0.04%) |
Sep 01, 2004 | 4.235 | 4.238 | 4.232 | 4.238 | 584,702 | +0.00(+0.00%) |
Aug 31, 2004 | 4.239 | 4.244 | 4.232 | 4.238 | 326,613 | -0.00(-0.04%) |
Aug 30, 2004 | 4.239 | 4.250 | 4.232 | 4.239 | 632,093 | -0.01(-0.18%) |
Aug 27, 2004 | 4.255 | 4.255 | 4.244 | 4.247 | 648,744 | -0.01(-0.18%) |
Aug 26, 2004 | 4.250 | 4.255 | 4.247 | 4.255 | 438,046 | -0.00(-0.04%) |
Aug 25, 2004 | 4.247 | 4.258 | 4.244 | 4.257 | 463,022 | +0.00(+0.04%) |
Aug 24, 2004 | 4.232 | 4.255 | 4.232 | 4.255 | 674,360 | +0.03(+0.63%) |
Aug 23, 2004 | 4.232 | 4.238 | 4.225 | 4.228 | 929,888 | -0.01(-0.22%) |
Aug 20, 2004 | 4.238 | 4.239 | 4.230 | 4.238 | 167,789 | +0.00(+0.07%) |
Aug 19, 2004 | 4.238 | 4.243 | 4.222 | 4.235 | 1,378,821 | -0.01(-0.18%) |
Aug 18, 2004 | 4.232 | 4.249 | 4.225 | 4.243 | 374,004 | +0.00(+0.07%) |
Aug 17, 2004 | 4.238 | 4.239 | 4.224 | 4.239 | 1,356,406 | +0.00(+0.04%) |
Aug 16, 2004 | 4.227 | 4.247 | 4.227 | 4.238 | 1,602,968 | +0.01(+0.30%) |
Aug 13, 2004 | 4.216 | 4.235 | 4.185 | 4.225 | 3,544,077 | +0.00(+0.04%) |
Aug 12, 2004 | 4.249 | 4.255 | 4.221 | 4.224 | 717,269 | -0.02(-0.59%) |
Aug 11, 2004 | 4.247 | 4.252 | 4.247 | 4.249 | 819,095 | +0.00(+0.00%) |
Aug 10, 2004 | 4.246 | 4.255 | 4.243 | 4.249 | 867,126 | +0.01(+0.18%) |
Aug 09, 2004 | 4.224 | 4.249 | 4.219 | 4.241 | 412,429 | +0.01(+0.22%) |
Aug 06, 2004 | 4.250 | 4.258 | 4.224 | 4.232 | 540,513 | -0.02(-0.59%) |
Aug 05, 2004 | 4.253 | 4.257 | 4.249 | 4.257 | 700,618 | +0.00(+0.04%) |
Aug 04, 2004 | 4.252 | 4.257 | 4.250 | 4.255 | 1,282,118 | +0.00(+0.04%) |
Aug 03, 2004 | 4.255 | 4.257 | 4.252 | 4.253 | 270,256 | -0.01(-0.15%) |
Aug 02, 2004 | 4.258 | 4.263 | 4.249 | 4.260 | 445,731 | -0.00(-0.07%) |
Jul 30, 2004 | 4.247 | 4.263 | 4.246 | 4.263 | 912,596 | +0.02(+0.37%) |
Jul 29, 2004 | 4.246 | 4.253 | 4.236 | 4.247 | 280,503 | +0.01(+0.15%) |
Jul 28, 2004 | 4.250 | 4.253 | 4.239 | 4.241 | 406,025 | -0.01(-0.18%) |
Jul 27, 2004 | 4.247 | 4.263 | 4.247 | 4.249 | 483,516 | +0.00(+0.07%) |
Jul 26, 2004 | 4.239 | 4.249 | 4.239 | 4.246 | 280,503 | +0.01(+0.15%) |
Jul 23, 2004 | 4.250 | 4.261 | 4.239 | 4.239 | 591,106 | -0.02(-0.40%) |
Jul 22, 2004 | 4.249 | 4.271 | 4.247 | 4.257 | 507,211 | -0.01(-0.18%) |
Jul 21, 2004 | 4.275 | 4.275 | 4.263 | 4.264 | 366,959 | -0.00(-0.04%) |
Jul 20, 2004 | 4.258 | 4.278 | 4.243 | 4.266 | 154,981 | +0.02(+0.55%) |
Jul 19, 2004 | 4.235 | 4.255 | 4.233 | 4.243 | 538,592 | +0.01(+0.15%) |
Jul 16, 2004 | 4.255 | 4.255 | 4.236 | 4.236 | 939,494 | -0.01(-0.26%) |
Jul 15, 2004 | 4.247 | 4.255 | 4.247 | 4.247 | 164,587 | +0.00(+0.00%) |
Jul 14, 2004 | 4.235 | 4.253 | 4.232 | 4.247 | 1,024,029 | +0.00(+0.00%) |
Jul 13, 2004 | 4.219 | 4.247 | 4.219 | 4.247 | 718,549 | +0.02(+0.41%) |
Jul 12, 2004 | 4.218 | 4.247 | 4.211 | 4.230 | 1,056,690 | +0.01(+0.30%) |
Jul 09, 2004 | 4.255 | 4.260 | 4.218 | 4.218 | 1,791,251 | -0.04(-0.88%) |
Jul 08, 2004 | 4.257 | 4.271 | 4.253 | 4.255 | 543,715 | -0.00(-0.04%) |
Jul 07, 2004 | 4.263 | 4.277 | 4.253 | 4.257 | 1,125,856 | -0.00(-0.11%) |
Jul 06, 2004 | 4.271 | 4.274 | 4.258 | 4.261 | 1,080,386 | -0.00(-0.04%) |
Jul 02, 2004 | 4.266 | 4.271 | 4.257 | 4.263 | 819,095 | -0.01(-0.18%) |