Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 0 | +0.03(+0.52%) |
Sep 29, 2004 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.02(+0.37%) |
Sep 28, 2004 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.04(+0.86%) |
Sep 27, 2004 | 5.117 | 5.117 | 5.117 | 5.117 | 0 | -0.03(-0.62%) |
Sep 24, 2004 | 5.149 | 5.149 | 5.149 | 5.149 | 0 | +0.01(+0.25%) |
Sep 23, 2004 | 5.136 | 5.136 | 5.136 | 5.136 | 0 | -0.01(-0.14%) |
Sep 22, 2004 | 5.143 | 5.143 | 5.143 | 5.143 | 0 | -0.06(-1.06%) |
Sep 21, 2004 | 5.198 | 5.198 | 5.198 | 5.198 | 0 | +0.05(+0.93%) |
Sep 20, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.01(-0.25%) |
Sep 17, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.02(+0.45%) |
Sep 16, 2004 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.02(+0.33%) |
Sep 15, 2004 | 5.123 | 5.123 | 5.123 | 5.123 | 0 | -0.03(-0.62%) |
Sep 14, 2004 | 5.155 | 5.155 | 5.155 | 5.155 | 0 | +0.02(+0.45%) |
Sep 13, 2004 | 5.132 | 5.132 | 5.132 | 5.132 | 0 | +0.03(+0.61%) |
Sep 10, 2004 | 5.101 | 5.101 | 5.101 | 5.101 | 0 | +0.03(+0.55%) |
Sep 09, 2004 | 5.073 | 5.073 | 5.073 | 5.073 | 0 | +0.02(+0.36%) |
Sep 08, 2004 | 5.055 | 5.055 | 5.055 | 5.055 | 0 | -0.02(-0.39%) |
Sep 07, 2004 | 5.075 | 5.075 | 5.075 | 5.075 | 0 | +0.03(+0.55%) |
Sep 03, 2004 | 5.047 | 5.047 | 5.047 | 5.047 | 0 | -0.02(-0.45%) |
Sep 02, 2004 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.05(+0.92%) |
Sep 01, 2004 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.03(+0.56%) |
Aug 31, 2004 | 4.996 | 4.996 | 4.996 | 4.996 | 0 | +0.03(+0.60%) |
Aug 30, 2004 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | -0.04(-0.80%) |
Aug 27, 2004 | 5.006 | 5.006 | 5.006 | 5.006 | 0 | +0.02(+0.32%) |
Aug 26, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | -0.01(-0.16%) |
Aug 25, 2004 | 4.998 | 4.998 | 4.998 | 4.998 | 0 | +0.05(+0.99%) |
Aug 24, 2004 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | -0.01(-0.22%) |
Aug 23, 2004 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | -0.02(-0.32%) |
Aug 20, 2004 | 4.976 | 4.976 | 4.976 | 4.976 | 0 | +0.04(+0.91%) |
Aug 19, 2004 | 4.931 | 4.931 | 4.931 | 4.931 | 0 | +0.00(+0.10%) |
Aug 18, 2004 | 4.926 | 4.926 | 4.926 | 4.926 | 0 | +0.05(+1.07%) |
Aug 17, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.01(+0.23%) |
Aug 16, 2004 | 4.863 | 4.863 | 4.863 | 4.863 | 0 | +0.05(+1.02%) |
Aug 13, 2004 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | +0.01(+0.17%) |
Aug 12, 2004 | 4.806 | 4.806 | 4.806 | 4.806 | 0 | -0.04(-0.87%) |
Aug 11, 2004 | 4.848 | 4.848 | 4.848 | 4.848 | 0 | -0.02(-0.37%) |
Aug 10, 2004 | 4.866 | 4.866 | 4.866 | 4.866 | 0 | +0.07(+1.37%) |
Aug 09, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | -0.06(-1.25%) |
Aug 05, 2004 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | -0.08(-1.56%) |
Aug 04, 2004 | 4.938 | 4.938 | 4.938 | 4.938 | 0 | -0.04(-0.80%) |
Aug 03, 2004 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | -0.03(-0.64%) |
Aug 02, 2004 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.10%) |
Jul 30, 2004 | 5.005 | 5.005 | 5.005 | 5.005 | 0 | +0.02(+0.36%) |
Jul 29, 2004 | 4.987 | 4.987 | 4.987 | 4.987 | 0 | +0.02(+0.42%) |
Jul 28, 2004 | 4.966 | 4.966 | 4.966 | 4.966 | 0 | -0.01(-0.20%) |
Jul 27, 2004 | 4.976 | 4.976 | 4.976 | 4.976 | 0 | +0.06(+1.24%) |
Jul 26, 2004 | 4.915 | 4.915 | 4.915 | 4.915 | 0 | -0.08(-1.62%) |
Jul 22, 2004 | 4.996 | 4.996 | 4.996 | 4.996 | 0 | -0.00(-0.08%) |
Jul 21, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.75%) |
Jul 20, 2004 | 5.089 | 5.089 | 5.089 | 5.089 | 0 | +0.03(+0.51%) |
Jul 19, 2004 | 5.063 | 5.063 | 5.063 | 5.063 | 0 | -0.03(-0.53%) |
Jul 16, 2004 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | -0.02(-0.45%) |
Jul 15, 2004 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | -0.00(-0.04%) |
Jul 14, 2004 | 5.115 | 5.115 | 5.115 | 5.115 | 0 | -0.01(-0.12%) |
Jul 13, 2004 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.00(+0.04%) |
Jul 12, 2004 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | -0.01(-0.21%) |
Jul 09, 2004 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.10%) |
Jul 08, 2004 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | -0.05(-0.93%) |
Jul 07, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.02(+0.45%) |
Jul 06, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.75%) |
Jul 02, 2004 | 5.189 | 5.189 | 5.189 | 5.189 | 0 | -0.01(-0.15%) |