Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.003 | 5.003 | 5.003 | 5.003 | 224 | -0.07(-1.39%) |
Sep 29, 2004 | 5.074 | 5.074 | 5.073 | 5.074 | 3,145 | -0.27(-5.00%) |
Sep 28, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 561 | +0.00(+0.00%) |
Sep 27, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 3,145 | -0.17(-3.07%) |
Sep 24, 2004 | 5.287 | 5.510 | 5.261 | 5.510 | 1,235 | +0.35(+6.72%) |
Sep 23, 2004 | 5.163 | 5.163 | 4.994 | 5.163 | 4,156 | +0.00(+0.00%) |
Sep 22, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 224 | +0.00(+0.00%) |
Sep 20, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 786 | -0.25(-4.61%) |
Sep 17, 2004 | 5.118 | 5.412 | 5.118 | 5.412 | 5,954 | +0.34(+6.67%) |
Sep 16, 2004 | 5.038 | 5.581 | 5.038 | 5.074 | 674 | -0.28(-5.16%) |
Sep 15, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 3,595 | +0.04(+0.84%) |
Sep 14, 2004 | 5.305 | 5.305 | 5.305 | 5.305 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.341 | 5.341 | 5.305 | 5.305 | 1,235 | -0.17(-3.09%) |
Sep 10, 2004 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.617 | 5.617 | 5.474 | 5.474 | 1,123 | -0.16(-2.83%) |
Sep 08, 2004 | 5.332 | 5.634 | 4.824 | 5.634 | 1,909 | +0.30(+5.66%) |
Sep 07, 2004 | 5.625 | 5.625 | 5.332 | 5.332 | 898 | -0.13(-2.44%) |
Sep 03, 2004 | 5.465 | 5.465 | 5.465 | 5.465 | 1,797 | +0.00(+0.00%) |
Sep 02, 2004 | 5.466 | 5.466 | 5.465 | 5.465 | 337 | -0.02(-0.32%) |
Sep 01, 2004 | 5.341 | 5.483 | 5.163 | 5.483 | 898 | +0.10(+1.82%) |
Aug 31, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 112 | -0.00(-0.02%) |
Aug 25, 2004 | 5.386 | 5.386 | 5.386 | 5.386 | 337 | +0.05(+0.85%) |
Aug 24, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 561 | -0.22(-4.00%) |
Aug 23, 2004 | 5.563 | 5.563 | 5.563 | 5.563 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 5.545 | 5.563 | 5.350 | 5.563 | 561 | -0.22(-3.85%) |
Aug 19, 2004 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.786 | 5.786 | 5.786 | 5.786 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.786 | 5.786 | 5.536 | 5.786 | 2,359 | -0.24(-3.97%) |
Aug 16, 2004 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 6.025 | 6.025 | 6.025 | 6.025 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.474 | 6.025 | 5.350 | 6.025 | 2,696 | +0.22(+3.82%) |
Aug 09, 2004 | 5.804 | 5.804 | 5.804 | 5.804 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 5.804 | 5.804 | 5.804 | 5.804 | 561 | +0.36(+6.71%) |
Aug 05, 2004 | 5.919 | 6.231 | 5.439 | 5.439 | 18,199 | -0.12(-2.24%) |
Aug 04, 2004 | 5.564 | 5.564 | 5.563 | 5.563 | 1,011 | -0.21(-3.70%) |
Aug 03, 2004 | 5.563 | 5.777 | 5.554 | 5.777 | 1,864 | -0.02(-0.31%) |
Aug 02, 2004 | 5.812 | 5.812 | 4.513 | 5.795 | 9,998 | +0.20(+3.66%) |
Jul 30, 2004 | 5.865 | 5.865 | 5.590 | 5.590 | 2,022 | +0.02(+0.30%) |
Jul 29, 2004 | 5.857 | 5.857 | 5.563 | 5.573 | 9,437 | -0.08(-1.40%) |
Jul 28, 2004 | 5.545 | 5.652 | 5.536 | 5.652 | 2,471 | +0.09(+1.60%) |
Jul 27, 2004 | 5.136 | 6.053 | 5.136 | 5.563 | 13,593 | +0.38(+7.39%) |
Jul 26, 2004 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 6.186 | 6.186 | 5.180 | 5.180 | 3,033 | +0.20(+3.93%) |
Jul 21, 2004 | 4.753 | 5.216 | 4.726 | 4.985 | 3,932 | +0.18(+3.68%) |
Jul 20, 2004 | 4.753 | 4.807 | 4.753 | 4.807 | 1,460 | +0.07(+1.52%) |
Jul 19, 2004 | 5.243 | 5.243 | 4.735 | 4.735 | 2,808 | +0.19(+4.11%) |
Jul 16, 2004 | 4.548 | 4.548 | 4.548 | 4.548 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.557 | 4.557 | 4.548 | 4.548 | 2,359 | +0.00(+0.00%) |
Jul 14, 2004 | 4.549 | 4.549 | 4.548 | 4.548 | 449 | -0.05(-1.16%) |
Jul 13, 2004 | 4.673 | 4.673 | 4.602 | 4.602 | 1,348 | -0.02(-0.39%) |
Jul 12, 2004 | 4.735 | 4.762 | 4.602 | 4.620 | 2,134 | +0.10(+2.17%) |
Jul 09, 2004 | 4.832 | 4.842 | 4.522 | 4.522 | 3,033 | -0.07(-1.55%) |
Jul 08, 2004 | 4.593 | 4.593 | 4.593 | 4.593 | 1,797 | +0.09(+1.98%) |
Jul 07, 2004 | 4.504 | 4.504 | 4.504 | 4.504 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 4.505 | 4.752 | 4.504 | 4.504 | 4,830 | -0.08(-1.75%) |
Jul 02, 2004 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |