Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.481 | 4.490 | 4.430 | 4.430 | 700 | +0.00(+0.00%) |
Nov 29, 2004 | 4.500 | 4.500 | 4.430 | 4.430 | 2,700 | +0.00(+0.00%) |
Nov 26, 2004 | 4.430 | 4.430 | 4.430 | 4.430 | 500 | +0.01(+0.20%) |
Nov 24, 2004 | 4.500 | 4.540 | 4.410 | 4.421 | 8,900 | +0.00(+0.02%) |
Nov 23, 2004 | 4.410 | 4.421 | 4.410 | 4.420 | 700 | +0.03(+0.66%) |
Nov 22, 2004 | 4.070 | 4.530 | 4.070 | 4.391 | 7,800 | -0.01(-0.18%) |
Nov 19, 2004 | 4.390 | 4.420 | 4.390 | 4.399 | 2,800 | -0.05(-1.15%) |
Nov 18, 2004 | 4.600 | 4.600 | 4.410 | 4.450 | 4,300 | -0.07(-1.55%) |
Nov 17, 2004 | 4.520 | 4.520 | 4.180 | 4.520 | 5,400 | +0.00(+0.00%) |
Nov 16, 2004 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4.560 | 4.590 | 4.460 | 4.520 | 4,400 | -0.06(-1.31%) |
Nov 12, 2004 | 4.650 | 4.650 | 4.450 | 4.580 | 2,700 | -0.03(-0.65%) |
Nov 11, 2004 | 4.650 | 4.650 | 4.610 | 4.610 | 3,800 | -0.04(-0.86%) |
Nov 10, 2004 | 4.690 | 4.710 | 4.570 | 4.650 | 2,800 | +0.09(+1.97%) |
Nov 09, 2004 | 4.570 | 4.700 | 4.460 | 4.560 | 6,700 | -0.03(-0.65%) |
Nov 08, 2004 | 4.590 | 4.670 | 4.590 | 4.590 | 1,900 | -0.00(-0.02%) |
Nov 05, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 100 | -0.05(-1.06%) |
Nov 02, 2004 | 4.380 | 4.640 | 4.380 | 4.640 | 900 | +0.05(+1.09%) |
Nov 01, 2004 | 4.590 | 4.590 | 4.590 | 4.590 | 300 | -0.12(-2.53%) |
Oct 29, 2004 | 4.709 | 4.709 | 4.709 | 4.709 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 4.610 | 4.709 | 4.610 | 4.709 | 1,000 | -0.00(-0.02%) |
Oct 27, 2004 | 4.740 | 4.750 | 4.500 | 4.710 | 2,500 | -0.04(-0.84%) |
Oct 26, 2004 | 4.610 | 4.750 | 4.500 | 4.750 | 3,900 | +0.18(+3.92%) |
Oct 25, 2004 | 4.720 | 4.750 | 4.510 | 4.571 | 5,000 | -0.18(-3.77%) |
Oct 22, 2004 | 4.740 | 4.750 | 4.730 | 4.750 | 2,000 | +0.14(+3.04%) |
Oct 21, 2004 | 4.600 | 4.660 | 4.600 | 4.610 | 2,500 | -0.09(-1.91%) |
Oct 20, 2004 | 4.700 | 4.700 | 4.570 | 4.700 | 4,300 | +0.09(+1.95%) |
Oct 19, 2004 | 4.650 | 4.740 | 4.610 | 4.610 | 3,800 | +0.04(+0.88%) |
Oct 18, 2004 | 4.600 | 4.620 | 4.450 | 4.570 | 4,500 | +0.02(+0.44%) |
Oct 15, 2004 | 4.481 | 4.600 | 4.481 | 4.550 | 2,500 | -0.04(-0.87%) |
Oct 14, 2004 | 4.620 | 4.620 | 4.500 | 4.590 | 3,100 | +0.02(+0.48%) |
Oct 13, 2004 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.400 | 4.568 | 4.390 | 4.568 | 1,900 | +0.19(+4.29%) |
Oct 11, 2004 | 4.600 | 4.600 | 4.280 | 4.380 | 13,200 | -0.23(-4.99%) |
Oct 08, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 900 | +0.01(+0.22%) |
Oct 07, 2004 | 4.600 | 4.790 | 4.600 | 4.600 | 4,000 | -0.13(-2.75%) |
Oct 06, 2004 | 4.580 | 4.730 | 4.580 | 4.730 | 1,800 | +0.14(+3.05%) |
Oct 05, 2004 | 4.750 | 4.770 | 4.590 | 4.590 | 3,900 | -0.29(-5.94%) |
Oct 04, 2004 | 4.590 | 4.890 | 4.590 | 4.880 | 4,600 | +0.19(+4.05%) |
Oct 01, 2004 | 4.880 | 4.880 | 4.690 | 4.690 | 300 | -0.01(-0.21%) |
Sep 30, 2004 | 4.691 | 4.710 | 4.690 | 4.700 | 2,000 | -0.01(-0.21%) |
Sep 29, 2004 | 4.700 | 4.830 | 4.590 | 4.710 | 2,000 | -0.04(-0.84%) |
Sep 28, 2004 | 4.561 | 4.830 | 4.561 | 4.750 | 8,900 | +0.19(+4.17%) |
Sep 27, 2004 | 4.341 | 4.750 | 4.340 | 4.560 | 9,600 | +0.26(+6.05%) |
Sep 24, 2004 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 4.340 | 4.410 | 4.300 | 4.300 | 4,300 | -0.03(-0.69%) |
Sep 22, 2004 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 4.450 | 4.450 | 4.330 | 4.330 | 3,900 | +0.02(+0.46%) |
Sep 20, 2004 | 4.370 | 4.420 | 4.310 | 4.310 | 3,000 | -0.07(-1.62%) |
Sep 17, 2004 | 4.430 | 4.430 | 4.380 | 4.381 | 1,100 | -0.06(-1.33%) |
Sep 16, 2004 | 4.380 | 4.480 | 4.370 | 4.440 | 8,100 | +0.15(+3.50%) |
Sep 15, 2004 | 4.270 | 4.290 | 4.150 | 4.290 | 7,500 | +0.02(+0.44%) |
Sep 14, 2004 | 4.270 | 4.310 | 4.270 | 4.271 | 600 | +0.04(+0.97%) |
Sep 13, 2004 | 4.300 | 4.350 | 4.190 | 4.230 | 4,200 | -0.08(-1.86%) |
Sep 10, 2004 | 4.350 | 4.440 | 4.250 | 4.310 | 5,100 | -0.09(-2.05%) |
Sep 09, 2004 | 4.260 | 4.400 | 4.160 | 4.400 | 3,100 | +0.13(+3.04%) |
Sep 08, 2004 | 4.450 | 4.450 | 4.230 | 4.270 | 1,300 | -0.04(-0.93%) |
Sep 07, 2004 | 4.300 | 4.399 | 4.300 | 4.310 | 1,200 | +0.01(+0.23%) |
Sep 03, 2004 | 4.301 | 4.301 | 4.300 | 4.300 | 500 | -0.06(-1.38%) |
Sep 02, 2004 | 4.350 | 4.470 | 4.110 | 4.360 | 27,100 | +0.01(+0.23%) |