Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.600 | 3.700 | 3.600 | 3.700 | 1,300 | +0.20(+5.71%) |
Sep 29, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 3.600 | 3.600 | 3.500 | 3.500 | 2,800 | -0.20(-5.41%) |
Sep 24, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 1,100 | -0.10(-2.63%) |
Sep 20, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 | -0.34(-8.21%) |
Sep 17, 2004 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 4.050 | 4.150 | 4.050 | 4.140 | 1,000 | +0.19(+4.81%) |
Sep 14, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 4.000 | 4.050 | 3.950 | 3.950 | 900 | +0.05(+1.28%) |
Sep 10, 2004 | 3.600 | 3.900 | 3.600 | 3.900 | 1,200 | +0.20(+5.41%) |
Sep 09, 2004 | 3.900 | 3.900 | 3.500 | 3.700 | 10,000 | -0.30(-7.50%) |
Sep 08, 2004 | 4.020 | 4.020 | 4.000 | 4.000 | 1,000 | -0.10(-2.44%) |
Sep 07, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.06(-1.44%) |
Sep 01, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 4.190 | 4.190 | 4.160 | 4.160 | 500 | -0.09(-2.12%) |
Aug 24, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 1,100 | -0.05(-1.16%) |
Aug 20, 2004 | 4.350 | 4.350 | 4.300 | 4.300 | 700 | -0.15(-3.37%) |
Aug 19, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | -0.10(-2.20%) |
Aug 18, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 700 | +0.10(+2.25%) |
Aug 17, 2004 | 4.250 | 4.450 | 4.250 | 4.450 | 1,700 | +0.13(+3.01%) |
Aug 16, 2004 | 4.550 | 4.550 | 4.300 | 4.320 | 2,500 | -0.33(-7.10%) |
Aug 13, 2004 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 4.900 | 4.900 | 4.650 | 4.650 | 1,900 | -0.35(-7.00%) |
Aug 11, 2004 | 5.100 | 5.100 | 5.000 | 5.000 | 300 | -0.15(-2.91%) |
Aug 10, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 5.100 | 5.150 | 5.050 | 5.150 | 4,400 | -0.15(-2.83%) |
Aug 06, 2004 | 5.700 | 5.700 | 5.200 | 5.300 | 5,600 | -0.59(-10.02%) |
Aug 05, 2004 | 5.860 | 5.890 | 5.810 | 5.890 | 2,700 | +0.24(+4.25%) |
Aug 04, 2004 | 5.800 | 5.850 | 5.650 | 5.650 | 2,100 | -0.05(-0.88%) |
Aug 03, 2004 | 5.600 | 5.760 | 5.550 | 5.700 | 1,500 | +0.05(+0.88%) |
Aug 02, 2004 | 5.900 | 5.900 | 5.550 | 5.650 | 3,900 | -0.05(-0.88%) |
Jul 30, 2004 | 5.300 | 5.800 | 5.300 | 5.700 | 7,700 | +0.50(+9.62%) |
Jul 29, 2004 | 4.750 | 5.200 | 4.750 | 5.200 | 17,200 | +0.50(+10.64%) |
Jul 28, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 200 | -0.01(-0.21%) |
Jul 27, 2004 | 4.390 | 4.750 | 4.390 | 4.710 | 2,000 | +0.31(+7.05%) |
Jul 26, 2004 | 4.500 | 4.500 | 4.400 | 4.400 | 700 | -0.15(-3.30%) |
Jul 23, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 4.540 | 4.550 | 4.540 | 4.550 | 700 | -0.01(-0.22%) |
Jul 19, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 200 | +0.00(+0.00%) |
Jul 16, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | -0.08(-1.72%) |
Jul 14, 2004 | 4.640 | 4.640 | 4.640 | 4.640 | 500 | +0.10(+2.20%) |
Jul 13, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.540 | 4.550 | 4.540 | 4.540 | 700 | +0.09(+2.02%) |
Jul 09, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 4.360 | 4.450 | 4.360 | 4.450 | 800 | -0.01(-0.22%) |
Jul 07, 2004 | 4.500 | 4.500 | 4.460 | 4.460 | 1,900 | +0.01(+0.22%) |
Jul 06, 2004 | 4.360 | 4.450 | 4.360 | 4.450 | 300 | +0.09(+2.06%) |
Jul 02, 2004 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |