Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 5.881 | 6.032 | 5.806 | 5.881 | 6,631 | +0.14(+2.36%) |
Sep 28, 2004 | 5.745 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 5.745 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.745 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 5.730 | 5.745 | 5.730 | 5.745 | 7,294 | +0.09(+1.60%) |
Sep 22, 2004 | 5.655 | 5.655 | 5.655 | 5.655 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 5.655 | 5.655 | 5.655 | 5.655 | 663 | +0.00(+0.00%) |
Sep 20, 2004 | 5.655 | 5.655 | 5.655 | 5.655 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 5.655 | 5.655 | 5.655 | 5.655 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 5.655 | 5.655 | 5.655 | 5.655 | 1,657 | +0.00(+0.00%) |
Sep 15, 2004 | 5.655 | 5.655 | 5.655 | 5.655 | 9,615 | +0.06(+1.02%) |
Sep 14, 2004 | 5.580 | 5.598 | 5.580 | 5.598 | 6,631 | -0.06(-1.01%) |
Sep 13, 2004 | 5.580 | 5.655 | 5.580 | 5.655 | 1,326 | +0.08(+1.35%) |
Sep 10, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 2,984 | +0.06(+1.09%) |
Sep 09, 2004 | 5.580 | 5.580 | 5.519 | 5.519 | 3,978 | -0.14(-2.40%) |
Sep 08, 2004 | 5.655 | 5.655 | 5.655 | 5.655 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 5.655 | 5.655 | 5.504 | 5.655 | 5,636 | +0.15(+2.74%) |
Sep 03, 2004 | 5.504 | 5.504 | 5.504 | 5.504 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 5.504 | 5.504 | 5.504 | 5.504 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.504 | 5.504 | 5.504 | 5.504 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 5.504 | 5.504 | 5.504 | 5.504 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 5.504 | 5.504 | 5.504 | 5.504 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 5.540 | 5.540 | 5.504 | 5.504 | 7,626 | -0.08(-1.35%) |
Aug 26, 2004 | 5.580 | 5.580 | 5.504 | 5.580 | 3,647 | +0.00(+0.00%) |
Aug 25, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 4,973 | +0.15(+2.78%) |
Aug 23, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 1,989 | +0.00(+0.00%) |
Aug 20, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 2,652 | -0.08(-1.37%) |
Aug 16, 2004 | 5.504 | 5.504 | 5.504 | 5.504 | 2,984 | -0.08(-1.35%) |
Aug 13, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 5.504 | 5.580 | 5.504 | 5.580 | 7,626 | +0.08(+1.37%) |
Jul 28, 2004 | 5.504 | 5.504 | 5.504 | 5.504 | 3,315 | +0.08(+1.39%) |
Jul 27, 2004 | 5.429 | 5.504 | 5.429 | 5.429 | 10,610 | -0.08(-1.37%) |
Jul 26, 2004 | 5.429 | 5.504 | 5.429 | 5.504 | 4,973 | +0.08(+1.39%) |
Jul 23, 2004 | 5.353 | 5.429 | 5.353 | 5.429 | 15,915 | +0.00(+0.00%) |
Jul 22, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 5.504 | 5.504 | 5.308 | 5.429 | 45,093 | -0.03(-0.55%) |
Jul 20, 2004 | 5.429 | 5.459 | 5.429 | 5.459 | 1,326 | +0.03(+0.56%) |
Jul 19, 2004 | 5.399 | 5.580 | 5.368 | 5.429 | 6,299 | +0.03(+0.56%) |
Jul 16, 2004 | 5.429 | 5.429 | 5.399 | 5.399 | 3,315 | +0.05(+0.85%) |
Jul 15, 2004 | 5.429 | 5.429 | 5.353 | 5.353 | 1,657 | -0.08(-1.39%) |
Jul 14, 2004 | 5.353 | 5.429 | 5.353 | 5.429 | 994 | +0.00(+0.00%) |
Jul 13, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 5.580 | 5.580 | 5.429 | 5.429 | 2,984 | +0.00(+0.00%) |
Jul 02, 2004 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | +0.00(+0.00%) |