Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.228 | 4.228 | 4.228 | 4.228 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 4.362 | 4.362 | 4.228 | 4.228 | 1,477 | -0.14(-3.16%) |
Oct 27, 2004 | 4.366 | 4.375 | 4.366 | 4.366 | 13,294 | +0.00(+0.00%) |
Oct 26, 2004 | 4.366 | 4.427 | 4.358 | 4.366 | 18,957 | -0.03(-0.65%) |
Oct 25, 2004 | 4.362 | 4.509 | 4.346 | 4.395 | 34,713 | -0.03(-0.73%) |
Oct 22, 2004 | 4.427 | 4.427 | 4.427 | 4.427 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 4.391 | 4.427 | 4.370 | 4.427 | 37,421 | +0.09(+1.96%) |
Oct 20, 2004 | 4.419 | 4.419 | 4.334 | 4.342 | 1,723 | -0.10(-2.29%) |
Oct 19, 2004 | 4.444 | 4.444 | 4.444 | 4.444 | 2,461 | +0.00(+0.00%) |
Oct 18, 2004 | 4.444 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 4.444 | 4.444 | 4.444 | 4.444 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.407 | 4.448 | 4.387 | 4.444 | 3,692 | -0.06(-1.44%) |
Oct 13, 2004 | 4.549 | 4.549 | 4.509 | 4.509 | 6,401 | -0.04(-0.80%) |
Oct 12, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 4.505 | 4.545 | 4.505 | 4.545 | 492 | +0.10(+2.18%) |
Oct 04, 2004 | 4.460 | 4.468 | 4.435 | 4.448 | 2,954 | -0.28(-6.00%) |
Oct 01, 2004 | 4.752 | 4.760 | 4.647 | 4.732 | 2,215 | -0.12(-2.51%) |
Sep 30, 2004 | 4.427 | 4.854 | 4.427 | 4.854 | 4,185 | +0.09(+1.96%) |
Sep 29, 2004 | 4.760 | 4.834 | 4.635 | 4.760 | 13,540 | +0.28(+6.35%) |
Sep 28, 2004 | 4.476 | 4.476 | 4.476 | 4.476 | 2,461 | +0.05(+1.09%) |
Sep 27, 2004 | 4.428 | 4.428 | 4.428 | 4.428 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 4.428 | 4.428 | 4.428 | 4.428 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 4.427 | 4.428 | 4.427 | 4.428 | 2,708 | -0.00(-0.08%) |
Sep 22, 2004 | 4.424 | 4.679 | 4.424 | 4.431 | 2,954 | +0.01(+0.18%) |
Sep 21, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 246 | +0.00(+0.00%) |
Sep 20, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 1,477 | +0.01(+0.17%) |
Sep 17, 2004 | 4.416 | 4.416 | 4.416 | 4.416 | 246 | -0.05(-1.17%) |
Sep 16, 2004 | 4.415 | 4.500 | 4.415 | 4.468 | 10,955 | +0.00(+0.00%) |
Sep 15, 2004 | 4.468 | 4.468 | 4.468 | 4.468 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.468 | 4.468 | 4.468 | 4.468 | 2,954 | +0.00(+0.00%) |
Sep 13, 2004 | 4.468 | 4.488 | 4.464 | 4.468 | 10,586 | -0.01(-0.27%) |
Sep 10, 2004 | 4.448 | 4.748 | 4.448 | 4.480 | 12,063 | -0.09(-1.96%) |
Sep 09, 2004 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 4.062 | 4.570 | 4.062 | 4.570 | 1,427 | +0.05(+1.08%) |
Sep 07, 2004 | 4.468 | 4.521 | 4.468 | 4.521 | 492 | -0.07(-1.50%) |
Sep 03, 2004 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.082 | 4.590 | 4.062 | 4.590 | 4,923 | +0.02(+0.36%) |
Sep 01, 2004 | 4.448 | 4.578 | 4.448 | 4.574 | 18,464 | +0.13(+2.83%) |
Aug 31, 2004 | 4.456 | 4.541 | 4.448 | 4.448 | 13,786 | -0.02(-0.36%) |
Aug 30, 2004 | 4.448 | 4.492 | 4.444 | 4.464 | 1,969 | -0.03(-0.63%) |
Aug 27, 2004 | 4.468 | 4.557 | 4.456 | 4.492 | 16,495 | +0.09(+1.94%) |
Aug 26, 2004 | 4.411 | 4.525 | 4.358 | 4.407 | 15,756 | -0.19(-4.24%) |
Aug 25, 2004 | 4.521 | 4.606 | 4.094 | 4.602 | 13,786 | +0.17(+3.85%) |
Aug 24, 2004 | 4.391 | 4.586 | 4.391 | 4.431 | 13,048 | +0.02(+0.37%) |
Aug 23, 2004 | 4.208 | 4.643 | 4.208 | 4.415 | 10,586 | -0.11(-2.51%) |
Aug 20, 2004 | 4.354 | 4.610 | 4.354 | 4.529 | 40,063 | +0.04(+1.00%) |
Aug 19, 2004 | 4.448 | 4.484 | 4.338 | 4.484 | 41,853 | +0.11(+2.52%) |
Aug 18, 2004 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 4.374 | 4.374 | 4.374 | 4.374 | 1,477 | +0.01(+0.18%) |
Aug 16, 2004 | 4.196 | 4.415 | 4.196 | 4.366 | 45,053 | +0.30(+7.29%) |
Aug 13, 2004 | 4.127 | 4.212 | 4.001 | 4.070 | 15,264 | +0.00(+0.00%) |
Aug 12, 2004 | 4.265 | 4.273 | 4.070 | 4.070 | 4,185 | -0.30(-6.79%) |
Aug 11, 2004 | 4.399 | 4.399 | 4.350 | 4.366 | 6,647 | +0.06(+1.51%) |
Aug 10, 2004 | 4.304 | 4.407 | 4.289 | 4.301 | 15,017 | +0.01(+0.28%) |
Aug 09, 2004 | 4.074 | 4.314 | 4.074 | 4.289 | 5,066 | -0.08(-1.86%) |
Aug 06, 2004 | 4.366 | 4.407 | 4.362 | 4.370 | 66,226 | +0.19(+4.47%) |
Aug 05, 2004 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 4.184 | 4.407 | 4.184 | 4.184 | 18,957 | -0.00(-0.01%) |
Aug 03, 2004 | 4.163 | 4.184 | 4.163 | 4.184 | 19,525 | +0.02(+0.40%) |