Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.810 | 4.810 | 4.800 | 4.800 | 1,600 | -0.02(-0.41%) |
Sep 29, 2004 | 4.890 | 4.900 | 4.820 | 4.820 | 4,600 | -0.08(-1.63%) |
Sep 28, 2004 | 4.900 | 4.950 | 4.890 | 4.900 | 1,900 | -0.02(-0.41%) |
Sep 27, 2004 | 4.870 | 4.920 | 4.870 | 4.920 | 1,600 | +0.05(+1.03%) |
Sep 24, 2004 | 4.880 | 4.880 | 4.870 | 4.870 | 2,300 | -0.06(-1.22%) |
Sep 23, 2004 | 4.930 | 4.930 | 4.930 | 4.930 | 2,400 | +0.00(+0.00%) |
Sep 22, 2004 | 4.920 | 4.930 | 4.890 | 4.930 | 1,500 | +0.03(+0.61%) |
Sep 21, 2004 | 4.840 | 4.900 | 4.840 | 4.900 | 2,400 | +0.02(+0.41%) |
Sep 20, 2004 | 4.850 | 4.950 | 4.850 | 4.880 | 3,500 | -0.06(-1.21%) |
Sep 17, 2004 | 4.880 | 4.940 | 4.880 | 4.940 | 3,000 | +0.00(+0.00%) |
Sep 16, 2004 | 4.880 | 4.940 | 4.880 | 4.940 | 1,000 | +0.07(+1.44%) |
Sep 15, 2004 | 4.880 | 4.900 | 4.850 | 4.870 | 4,700 | +0.03(+0.62%) |
Sep 14, 2004 | 4.850 | 4.870 | 4.840 | 4.840 | 12,000 | -0.02(-0.41%) |
Sep 13, 2004 | 4.860 | 4.870 | 4.860 | 4.860 | 1,300 | -0.01(-0.21%) |
Sep 10, 2004 | 4.960 | 4.990 | 4.870 | 4.870 | 5,400 | -0.02(-0.41%) |
Sep 09, 2004 | 4.890 | 4.990 | 4.890 | 4.890 | 4,800 | -0.01(-0.20%) |
Sep 08, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 3,300 | -0.05(-1.01%) |
Sep 07, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.01(-0.20%) |
Sep 03, 2004 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | +0.06(+1.22%) |
Sep 02, 2004 | 4.910 | 4.910 | 4.900 | 4.900 | 6,000 | -0.04(-0.81%) |
Sep 01, 2004 | 4.920 | 4.940 | 4.900 | 4.940 | 1,200 | +0.02(+0.41%) |
Aug 31, 2004 | 4.920 | 4.920 | 4.920 | 4.920 | 1,800 | -0.07(-1.40%) |
Aug 30, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4.950 | 4.990 | 4.950 | 4.990 | 3,000 | +0.04(+0.81%) |
Aug 26, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 4,000 | +0.00(+0.00%) |
Aug 25, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 1,300 | +0.00(+0.00%) |
Aug 24, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 600 | +0.03(+0.61%) |
Aug 23, 2004 | 4.950 | 4.950 | 4.920 | 4.920 | 2,700 | -0.03(-0.61%) |
Aug 20, 2004 | 5.010 | 5.020 | 4.950 | 4.950 | 9,900 | +0.00(+0.00%) |
Aug 19, 2004 | 5.110 | 5.110 | 4.950 | 4.950 | 9,500 | -0.06(-1.20%) |
Aug 18, 2004 | 5.020 | 5.020 | 5.010 | 5.010 | 3,400 | -0.07(-1.38%) |
Aug 17, 2004 | 5.000 | 5.080 | 5.000 | 5.080 | 3,100 | +0.08(+1.60%) |
Aug 16, 2004 | 5.000 | 5.010 | 5.000 | 5.000 | 3,700 | -0.05(-0.99%) |
Aug 13, 2004 | 4.940 | 5.050 | 4.940 | 5.050 | 5,500 | +0.11(+2.23%) |
Aug 12, 2004 | 4.950 | 4.950 | 4.890 | 4.940 | 6,700 | -0.01(-0.20%) |
Aug 11, 2004 | 5.060 | 5.060 | 4.950 | 4.950 | 12,900 | -0.15(-2.94%) |
Aug 10, 2004 | 5.100 | 5.150 | 5.100 | 5.100 | 2,100 | +0.03(+0.59%) |
Aug 09, 2004 | 5.090 | 5.100 | 5.060 | 5.070 | 1,400 | -0.07(-1.36%) |
Aug 06, 2004 | 5.160 | 5.160 | 5.060 | 5.140 | 3,000 | -0.02(-0.39%) |
Aug 05, 2004 | 5.090 | 5.160 | 5.060 | 5.160 | 9,500 | -0.03(-0.58%) |
Aug 04, 2004 | 5.190 | 5.210 | 5.190 | 5.190 | 5,100 | +0.00(+0.00%) |
Aug 03, 2004 | 5.050 | 5.190 | 5.050 | 5.190 | 3,500 | +0.12(+2.37%) |
Aug 02, 2004 | 4.980 | 5.070 | 4.980 | 5.070 | 9,800 | +0.07(+1.40%) |
Jul 30, 2004 | 5.040 | 5.060 | 4.970 | 5.000 | 2,000 | +0.00(+0.00%) |
Jul 29, 2004 | 5.040 | 5.040 | 5.000 | 5.000 | 4,500 | +0.00(+0.00%) |
Jul 28, 2004 | 5.010 | 5.040 | 4.950 | 5.000 | 2,800 | -0.07(-1.38%) |
Jul 27, 2004 | 5.020 | 5.070 | 5.000 | 5.070 | 9,300 | +0.00(+0.00%) |
Jul 26, 2004 | 5.180 | 5.180 | 5.070 | 5.070 | 2,600 | -0.21(-3.98%) |
Jul 23, 2004 | 5.270 | 5.280 | 5.270 | 5.280 | 1,100 | +0.00(+0.00%) |
Jul 22, 2004 | 5.240 | 5.280 | 5.240 | 5.280 | 700 | -0.01(-0.19%) |
Jul 21, 2004 | 5.320 | 5.320 | 5.290 | 5.290 | 2,200 | -0.01(-0.19%) |
Jul 20, 2004 | 5.200 | 5.300 | 5.200 | 5.300 | 1,000 | +0.20(+3.92%) |
Jul 19, 2004 | 5.010 | 5.100 | 5.002 | 5.100 | 500 | +0.04(+0.79%) |
Jul 16, 2004 | 5.190 | 5.190 | 5.000 | 5.060 | 9,800 | -0.04(-0.78%) |
Jul 15, 2004 | 5.060 | 5.100 | 5.000 | 5.100 | 5,600 | +0.09(+1.80%) |
Jul 14, 2004 | 5.010 | 5.020 | 5.010 | 5.010 | 2,100 | -0.02(-0.40%) |
Jul 13, 2004 | 5.080 | 5.080 | 5.030 | 5.030 | 6,100 | -0.12(-2.33%) |
Jul 12, 2004 | 5.130 | 5.150 | 5.130 | 5.150 | 2,300 | +0.10(+1.98%) |
Jul 09, 2004 | 5.070 | 5.130 | 5.050 | 5.050 | 8,400 | -0.05(-0.98%) |
Jul 08, 2004 | 5.100 | 5.120 | 5.100 | 5.100 | 1,600 | -0.05(-0.97%) |
Jul 07, 2004 | 5.160 | 5.160 | 5.150 | 5.150 | 3,200 | -0.05(-0.96%) |
Jul 06, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 5.150 | 5.230 | 5.100 | 5.200 | 1,900 | +0.00(+0.00%) |