Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.224 | 4.224 | 4.224 | 4.224 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 4.358 | 4.358 | 4.224 | 4.224 | 1,478 | -0.14(-3.16%) |
Oct 27, 2004 | 4.362 | 4.370 | 4.362 | 4.362 | 13,308 | +0.00(+0.00%) |
Oct 26, 2004 | 4.362 | 4.423 | 4.354 | 4.362 | 18,977 | -0.03(-0.65%) |
Oct 25, 2004 | 4.358 | 4.504 | 4.342 | 4.390 | 34,750 | -0.03(-0.73%) |
Oct 22, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 4.386 | 4.423 | 4.366 | 4.423 | 37,461 | +0.09(+1.96%) |
Oct 20, 2004 | 4.415 | 4.415 | 4.329 | 4.338 | 1,725 | -0.10(-2.29%) |
Oct 19, 2004 | 4.439 | 4.439 | 4.439 | 4.439 | 2,464 | +0.00(+0.00%) |
Oct 18, 2004 | 4.439 | 4.439 | 4.439 | 4.439 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 4.439 | 4.439 | 4.439 | 4.439 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.402 | 4.443 | 4.382 | 4.439 | 3,696 | -0.06(-1.44%) |
Oct 13, 2004 | 4.544 | 4.544 | 4.504 | 4.504 | 6,407 | -0.04(-0.80%) |
Oct 12, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 4.500 | 4.540 | 4.500 | 4.540 | 492 | +0.10(+2.18%) |
Oct 04, 2004 | 4.455 | 4.463 | 4.431 | 4.443 | 2,957 | -0.28(-6.00%) |
Oct 01, 2004 | 4.747 | 4.755 | 4.642 | 4.727 | 2,218 | -0.12(-2.51%) |
Sep 30, 2004 | 4.423 | 4.849 | 4.423 | 4.849 | 4,189 | +0.09(+1.96%) |
Sep 29, 2004 | 4.755 | 4.828 | 4.630 | 4.755 | 13,555 | +0.28(+6.35%) |
Sep 28, 2004 | 4.471 | 4.471 | 4.471 | 4.471 | 2,464 | +0.05(+1.09%) |
Sep 27, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 4.423 | 4.423 | 4.423 | 4.423 | 2,711 | -0.00(-0.08%) |
Sep 22, 2004 | 4.419 | 4.674 | 4.419 | 4.427 | 2,957 | +0.01(+0.18%) |
Sep 21, 2004 | 4.419 | 4.419 | 4.419 | 4.419 | 246 | +0.00(+0.00%) |
Sep 20, 2004 | 4.419 | 4.419 | 4.419 | 4.419 | 1,478 | +0.01(+0.17%) |
Sep 17, 2004 | 4.411 | 4.411 | 4.411 | 4.411 | 246 | -0.05(-1.17%) |
Sep 16, 2004 | 4.411 | 4.496 | 4.411 | 4.463 | 10,967 | +0.00(+0.00%) |
Sep 15, 2004 | 4.463 | 4.463 | 4.463 | 4.463 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.463 | 4.463 | 4.463 | 4.463 | 2,957 | +0.00(+0.00%) |
Sep 13, 2004 | 4.463 | 4.484 | 4.459 | 4.463 | 10,597 | -0.01(-0.27%) |
Sep 10, 2004 | 4.443 | 4.743 | 4.443 | 4.475 | 12,076 | -0.09(-1.96%) |
Sep 09, 2004 | 4.565 | 4.565 | 4.565 | 4.565 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 4.058 | 4.565 | 4.058 | 4.565 | 1,429 | +0.05(+1.08%) |
Sep 07, 2004 | 4.463 | 4.516 | 4.463 | 4.516 | 492 | -0.07(-1.50%) |
Sep 03, 2004 | 4.585 | 4.585 | 4.585 | 4.585 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.078 | 4.585 | 4.058 | 4.585 | 4,929 | +0.02(+0.36%) |
Sep 01, 2004 | 4.443 | 4.573 | 4.443 | 4.569 | 18,484 | +0.13(+2.83%) |
Aug 31, 2004 | 4.451 | 4.536 | 4.443 | 4.443 | 13,801 | -0.02(-0.36%) |
Aug 30, 2004 | 4.443 | 4.488 | 4.439 | 4.459 | 1,971 | -0.03(-0.63%) |
Aug 27, 2004 | 4.463 | 4.553 | 4.451 | 4.488 | 16,512 | +0.09(+1.94%) |
Aug 26, 2004 | 4.406 | 4.520 | 4.354 | 4.402 | 15,773 | -0.19(-4.24%) |
Aug 25, 2004 | 4.516 | 4.601 | 4.090 | 4.597 | 13,801 | +0.17(+3.85%) |
Aug 24, 2004 | 4.386 | 4.581 | 4.386 | 4.427 | 13,062 | +0.02(+0.37%) |
Aug 23, 2004 | 4.204 | 4.638 | 4.204 | 4.411 | 10,597 | -0.11(-2.51%) |
Aug 20, 2004 | 4.350 | 4.605 | 4.350 | 4.524 | 40,105 | +0.04(+1.00%) |
Aug 19, 2004 | 4.443 | 4.480 | 4.333 | 4.480 | 41,897 | +0.11(+2.52%) |
Aug 18, 2004 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 4.370 | 4.370 | 4.370 | 4.370 | 1,478 | +0.01(+0.18%) |
Aug 16, 2004 | 4.191 | 4.411 | 4.191 | 4.362 | 45,101 | +0.30(+7.29%) |
Aug 13, 2004 | 4.122 | 4.208 | 3.997 | 4.066 | 15,280 | +0.00(+0.00%) |
Aug 12, 2004 | 4.260 | 4.269 | 4.066 | 4.066 | 4,189 | -0.30(-6.79%) |
Aug 11, 2004 | 4.394 | 4.394 | 4.346 | 4.362 | 6,654 | +0.06(+1.51%) |
Aug 10, 2004 | 4.299 | 4.402 | 4.285 | 4.297 | 15,033 | +0.01(+0.28%) |
Aug 09, 2004 | 4.070 | 4.309 | 4.070 | 4.285 | 5,072 | -0.08(-1.86%) |
Aug 06, 2004 | 4.362 | 4.402 | 4.358 | 4.366 | 66,296 | +0.19(+4.47%) |
Aug 05, 2004 | 4.179 | 4.179 | 4.179 | 4.179 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 4.179 | 4.402 | 4.179 | 4.179 | 18,977 | -0.00(-0.01%) |
Aug 03, 2004 | 4.159 | 4.180 | 4.159 | 4.180 | 19,546 | +0.02(+0.40%) |