Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.30 | 12.32 | 12.30 | 12.32 | 1,600 | -0.03(-0.20%) |
Aug 30, 2004 | 12.37 | 12.37 | 12.35 | 12.35 | 1,200 | -0.04(-0.28%) |
Aug 27, 2004 | 12.34 | 12.38 | 12.34 | 12.38 | 800 | +0.00(+0.00%) |
Aug 26, 2004 | 12.40 | 12.40 | 12.33 | 12.38 | 10,400 | -0.04(-0.36%) |
Aug 25, 2004 | 12.50 | 12.53 | 12.25 | 12.43 | 36,000 | -0.07(-0.56%) |
Aug 24, 2004 | 12.45 | 12.55 | 12.44 | 12.50 | 8,800 | +0.09(+0.73%) |
Aug 23, 2004 | 12.70 | 12.70 | 12.41 | 12.41 | 13,600 | -0.30(-2.40%) |
Aug 20, 2004 | 12.50 | 12.95 | 12.50 | 12.71 | 99,600 | +1.10(+9.47%) |
Aug 19, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 400 | +5.79(+99.40%) |
Aug 17, 2004 | 5.888 | 5.902 | 5.825 | 5.825 | 38,600 | -0.01(-0.21%) |
Aug 16, 2004 | 5.838 | 5.838 | 5.838 | 5.838 | 400 | +0.04(+0.65%) |
Aug 13, 2004 | 5.713 | 5.800 | 5.713 | 5.800 | 28,000 | +0.09(+1.53%) |
Aug 12, 2004 | 5.725 | 5.725 | 5.713 | 5.713 | 9,600 | -0.04(-0.65%) |
Aug 11, 2004 | 5.750 | 5.765 | 5.750 | 5.750 | 8,000 | +0.00(+0.00%) |
Aug 10, 2004 | 5.730 | 5.750 | 5.713 | 5.750 | 1,400 | +0.05(+0.88%) |
Aug 09, 2004 | 5.688 | 5.720 | 5.688 | 5.700 | 3,800 | +0.00(+0.00%) |
Aug 06, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | +0.05(+0.88%) |
Aug 05, 2004 | 5.575 | 5.650 | 5.567 | 5.650 | 2,400 | +0.11(+1.94%) |
Aug 04, 2004 | 5.527 | 5.543 | 5.527 | 5.543 | 600 | +0.02(+0.32%) |
Aug 03, 2004 | 5.510 | 5.525 | 5.510 | 5.525 | 400 | +0.01(+0.14%) |
Aug 02, 2004 | 5.525 | 5.562 | 5.513 | 5.518 | 4,600 | +0.03(+0.46%) |
Jul 30, 2004 | 5.525 | 5.525 | 5.450 | 5.492 | 17,200 | -0.00(-0.09%) |
Jul 29, 2004 | 5.457 | 5.497 | 5.457 | 5.497 | 800 | +0.06(+1.06%) |
Jul 28, 2004 | 5.375 | 5.440 | 5.375 | 5.440 | 4,000 | +0.10(+1.78%) |
Jul 27, 2004 | 5.325 | 5.345 | 5.317 | 5.345 | 2,200 | +0.04(+0.85%) |
Jul 26, 2004 | 5.350 | 5.350 | 5.300 | 5.300 | 4,000 | -0.11(-2.08%) |
Jul 23, 2004 | 5.400 | 5.438 | 5.400 | 5.412 | 2,200 | +0.04(+0.70%) |
Jul 22, 2004 | 5.350 | 5.375 | 5.325 | 5.375 | 3,400 | -0.03(-0.46%) |
Jul 21, 2004 | 5.362 | 5.400 | 5.362 | 5.400 | 1,000 | +0.05(+0.98%) |
Jul 20, 2004 | 5.348 | 5.348 | 5.348 | 5.348 | 1,400 | +0.00(+0.00%) |
Jul 19, 2004 | 5.338 | 5.348 | 5.338 | 5.348 | 400 | +0.04(+0.66%) |
Jul 16, 2004 | 5.312 | 5.312 | 5.300 | 5.312 | 1,000 | -0.03(-0.47%) |
Jul 15, 2004 | 5.327 | 5.375 | 5.327 | 5.338 | 2,400 | -0.03(-0.51%) |
Jul 14, 2004 | 5.338 | 5.412 | 5.338 | 5.365 | 4,800 | -0.01(-0.19%) |
Jul 13, 2004 | 5.438 | 5.438 | 5.375 | 5.375 | 3,600 | -0.10(-1.83%) |
Jul 12, 2004 | 5.487 | 5.487 | 5.475 | 5.475 | 1,400 | -0.04(-0.68%) |
Jul 09, 2004 | 5.463 | 5.513 | 5.463 | 5.513 | 2,800 | +0.00(+0.07%) |
Jul 08, 2004 | 5.513 | 5.513 | 5.500 | 5.509 | 1,200 | -0.03(-0.52%) |
Jul 07, 2004 | 5.500 | 5.537 | 5.500 | 5.537 | 7,800 | -0.10(-1.77%) |
Jul 06, 2004 | 5.725 | 5.725 | 5.500 | 5.638 | 26,200 | -0.25(-4.25%) |
Jul 02, 2004 | 5.888 | 5.888 | 5.888 | 5.888 | 6,000 | -0.12(-1.92%) |
Jul 01, 2004 | 5.963 | 6.003 | 5.963 | 6.003 | 19,400 | -0.08(-1.40%) |
Jun 30, 2004 | 6.088 | 6.088 | 6.088 | 6.088 | 800 | +0.03(+0.41%) |
Jun 29, 2004 | 5.862 | 6.200 | 5.862 | 6.062 | 15,600 | +0.22(+3.72%) |
Jun 28, 2004 | 5.787 | 5.845 | 5.787 | 5.845 | 2,000 | +0.08(+1.43%) |
Jun 25, 2004 | 5.750 | 5.763 | 5.750 | 5.763 | 400 | -0.01(-0.22%) |
Jun 24, 2004 | 5.763 | 5.775 | 5.763 | 5.775 | 800 | +0.04(+0.65%) |
Jun 23, 2004 | 5.737 | 5.737 | 5.737 | 5.737 | 3,200 | +0.03(+0.53%) |
Jun 22, 2004 | 5.707 | 5.707 | 5.707 | 5.707 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 5.692 | 5.707 | 5.692 | 5.707 | 800 | -0.02(-0.31%) |
Jun 18, 2004 | 5.713 | 5.725 | 5.713 | 5.725 | 400 | +0.02(+0.44%) |
Jun 17, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 400 | -0.02(-0.44%) |
Jun 16, 2004 | 5.713 | 5.725 | 5.713 | 5.725 | 800 | -0.03(-0.43%) |
Jun 15, 2004 | 5.650 | 5.750 | 5.650 | 5.750 | 7,600 | +0.12(+2.13%) |
Jun 14, 2004 | 5.625 | 5.630 | 5.625 | 5.630 | 600 | +0.04(+0.76%) |
Jun 10, 2004 | 5.588 | 5.588 | 5.588 | 5.588 | 800 | +0.00(+0.00%) |
Jun 09, 2004 | 5.588 | 5.588 | 5.588 | 5.588 | 600 | +0.00(+0.00%) |
Jun 08, 2004 | 5.575 | 5.588 | 5.575 | 5.588 | 400 | +0.01(+0.22%) |
Jun 07, 2004 | 5.575 | 5.575 | 5.575 | 5.575 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 5.575 | 5.575 | 5.575 | 5.575 | 200 | -0.01(-0.27%) |
Jun 03, 2004 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 5.600 | 5.622 | 5.590 | 5.590 | 800 | -0.05(-0.84%) |