Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.580 | 3.600 | 3.490 | 3.580 | 30,400 | +0.00(+0.00%) |
Aug 30, 2004 | 3.700 | 3.700 | 3.440 | 3.580 | 4,600 | -0.13(-3.50%) |
Aug 27, 2004 | 3.800 | 3.800 | 3.700 | 3.710 | 700 | -0.16(-4.13%) |
Aug 26, 2004 | 3.820 | 3.890 | 3.790 | 3.870 | 31,100 | -0.02(-0.51%) |
Aug 25, 2004 | 3.820 | 3.900 | 3.790 | 3.890 | 5,600 | +0.09(+2.37%) |
Aug 24, 2004 | 3.480 | 3.820 | 3.480 | 3.800 | 3,800 | +0.16(+4.40%) |
Aug 23, 2004 | 3.550 | 3.750 | 3.390 | 3.640 | 15,100 | +0.14(+4.00%) |
Aug 20, 2004 | 3.390 | 3.500 | 3.390 | 3.500 | 6,010 | +0.11(+3.24%) |
Aug 19, 2004 | 3.440 | 3.440 | 3.350 | 3.390 | 7,700 | +0.06(+1.80%) |
Aug 18, 2004 | 3.190 | 3.430 | 3.170 | 3.330 | 28,200 | +0.19(+6.05%) |
Aug 17, 2004 | 3.340 | 3.560 | 3.140 | 3.140 | 48,200 | +0.03(+0.96%) |
Aug 16, 2004 | 3.250 | 3.330 | 3.100 | 3.110 | 20,800 | -0.11(-3.42%) |
Aug 13, 2004 | 3.750 | 3.780 | 3.170 | 3.220 | 84,100 | +0.21(+6.98%) |
Aug 12, 2004 | 3.000 | 3.180 | 3.000 | 3.010 | 24,100 | -0.11(-3.53%) |
Aug 11, 2004 | 3.160 | 3.160 | 3.000 | 3.120 | 15,700 | +0.01(+0.32%) |
Aug 10, 2004 | 3.350 | 3.350 | 3.110 | 3.110 | 16,000 | -0.21(-6.33%) |
Aug 09, 2004 | 3.360 | 3.500 | 3.300 | 3.320 | 25,500 | +0.03(+0.91%) |
Aug 06, 2004 | 3.500 | 3.640 | 3.150 | 3.290 | 44,700 | -0.11(-3.24%) |
Aug 05, 2004 | 3.550 | 3.550 | 3.400 | 3.400 | 45,800 | -0.10(-2.86%) |
Aug 04, 2004 | 3.500 | 3.520 | 3.500 | 3.500 | 15,300 | +0.00(+0.00%) |
Aug 03, 2004 | 3.680 | 3.680 | 3.410 | 3.500 | 14,525 | -0.12(-3.31%) |
Aug 02, 2004 | 3.510 | 3.620 | 3.510 | 3.620 | 6,700 | -0.02(-0.55%) |
Jul 30, 2004 | 3.560 | 3.650 | 3.500 | 3.640 | 5,800 | -0.01(-0.27%) |
Jul 29, 2004 | 3.700 | 3.720 | 3.640 | 3.650 | 3,300 | -0.09(-2.41%) |
Jul 28, 2004 | 3.740 | 3.740 | 3.740 | 3.740 | 300 | +0.01(+0.27%) |
Jul 27, 2004 | 3.700 | 3.770 | 3.570 | 3.730 | 15,600 | +0.01(+0.27%) |
Jul 26, 2004 | 4.180 | 4.180 | 3.720 | 3.720 | 7,300 | -0.38(-9.27%) |
Jul 23, 2004 | 4.090 | 4.149 | 4.080 | 4.100 | 28,800 | +0.00(+0.00%) |
Jul 22, 2004 | 4.070 | 4.100 | 4.070 | 4.100 | 27,600 | +0.03(+0.74%) |
Jul 21, 2004 | 4.050 | 4.090 | 4.050 | 4.070 | 25,700 | +0.02(+0.49%) |
Jul 20, 2004 | 4.070 | 4.230 | 4.050 | 4.050 | 5,600 | -0.05(-1.22%) |
Jul 19, 2004 | 3.900 | 4.100 | 3.900 | 4.100 | 21,400 | +0.10(+2.50%) |
Jul 16, 2004 | 4.080 | 4.080 | 3.910 | 4.000 | 8,300 | -0.12(-2.91%) |
Jul 15, 2004 | 4.250 | 4.250 | 4.080 | 4.120 | 8,900 | -0.01(-0.24%) |
Jul 14, 2004 | 3.980 | 4.200 | 3.980 | 4.130 | 32,200 | -0.02(-0.48%) |
Jul 13, 2004 | 4.120 | 4.200 | 4.060 | 4.150 | 39,400 | +0.09(+2.22%) |
Jul 12, 2004 | 4.000 | 4.150 | 4.000 | 4.060 | 31,300 | +0.00(+0.00%) |
Jul 09, 2004 | 4.000 | 4.110 | 3.880 | 4.060 | 35,300 | -0.01(-0.25%) |
Jul 08, 2004 | 3.790 | 4.100 | 3.790 | 4.070 | 46,200 | +0.28(+7.42%) |
Jul 07, 2004 | 3.500 | 3.800 | 3.420 | 3.789 | 164,900 | +0.22(+6.13%) |
Jul 06, 2004 | 3.830 | 3.830 | 3.510 | 3.570 | 101,600 | -0.26(-6.79%) |
Jul 02, 2004 | 3.930 | 4.110 | 3.810 | 3.830 | 24,200 | -0.12(-3.01%) |
Jul 01, 2004 | 3.940 | 3.960 | 3.860 | 3.949 | 40,700 | -0.00(-0.03%) |
Jun 30, 2004 | 3.950 | 3.990 | 3.930 | 3.950 | 21,400 | +0.00(+0.00%) |
Jun 29, 2004 | 3.950 | 3.980 | 3.910 | 3.950 | 6,700 | +0.02(+0.51%) |
Jun 28, 2004 | 3.800 | 3.940 | 3.800 | 3.930 | 3,100 | +0.02(+0.51%) |
Jun 25, 2004 | 3.960 | 3.960 | 3.800 | 3.910 | 20,100 | -0.04(-1.01%) |
Jun 24, 2004 | 3.900 | 3.970 | 3.900 | 3.950 | 13,800 | +0.10(+2.60%) |
Jun 23, 2004 | 3.990 | 3.990 | 3.850 | 3.850 | 31,000 | -0.05(-1.28%) |
Jun 22, 2004 | 4.020 | 4.020 | 3.880 | 3.900 | 60,100 | -0.08(-2.01%) |
Jun 21, 2004 | 4.005 | 4.020 | 3.810 | 3.980 | 174,100 | +0.08(+2.05%) |
Jun 18, 2004 | 3.910 | 3.910 | 3.890 | 3.900 | 7,700 | +0.03(+0.78%) |
Jun 17, 2004 | 4.010 | 4.010 | 3.830 | 3.870 | 24,200 | -0.13(-3.25%) |
Jun 16, 2004 | 4.150 | 4.150 | 3.980 | 4.000 | 17,400 | -0.18(-4.31%) |
Jun 15, 2004 | 4.240 | 4.250 | 4.150 | 4.180 | 18,000 | +0.05(+1.21%) |
Jun 14, 2004 | 4.290 | 4.300 | 4.050 | 4.130 | 17,100 | -0.12(-2.82%) |
Jun 10, 2004 | 4.500 | 4.500 | 4.110 | 4.250 | 54,600 | -0.05(-1.16%) |
Jun 09, 2004 | 4.200 | 4.410 | 4.180 | 4.300 | 140,300 | +0.12(+2.87%) |
Jun 08, 2004 | 4.110 | 4.550 | 3.990 | 4.180 | 142,400 | +0.16(+3.98%) |
Jun 07, 2004 | 4.130 | 4.240 | 3.960 | 4.020 | 552,900 | +0.02(+0.50%) |
Jun 04, 2004 | 4.000 | 4.180 | 3.980 | 4.000 | 41,000 | +0.02(+0.50%) |
Jun 03, 2004 | 4.010 | 4.030 | 3.970 | 3.980 | 29,200 | -0.02(-0.50%) |
Jun 02, 2004 | 4.030 | 4.070 | 3.920 | 4.000 | 64,800 | -0.01(-0.25%) |