Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 2,100 | +0.00(+0.00%) |
Aug 30, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | +0.00(+0.00%) |
Aug 25, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 2,400 | +0.00(+0.00%) |
Aug 24, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 300 | -0.10(-2.99%) |
Aug 23, 2004 | 3.300 | 3.350 | 3.300 | 3.350 | 3,200 | +0.03(+0.90%) |
Aug 20, 2004 | 3.270 | 3.320 | 3.270 | 3.320 | 1,500 | +0.02(+0.61%) |
Aug 19, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 3.250 | 3.350 | 3.250 | 3.300 | 9,900 | +0.01(+0.30%) |
Aug 17, 2004 | 3.300 | 3.300 | 3.200 | 3.290 | 5,700 | +0.04(+1.23%) |
Aug 16, 2004 | 3.250 | 3.250 | 3.150 | 3.250 | 9,700 | +0.00(+0.00%) |
Aug 13, 2004 | 3.250 | 3.260 | 3.250 | 3.250 | 2,000 | +0.09(+2.85%) |
Aug 12, 2004 | 2.900 | 3.350 | 2.900 | 3.160 | 21,000 | +0.31(+10.88%) |
Aug 11, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 500 | -0.05(-1.72%) |
Aug 10, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.03(-1.02%) |
Aug 09, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 2.900 | 2.930 | 2.880 | 2.930 | 1,700 | -0.02(-0.68%) |
Aug 04, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 700 | +0.05(+1.72%) |
Aug 03, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 200 | +0.00(+0.00%) |
Aug 02, 2004 | 3.100 | 3.100 | 2.900 | 2.900 | 2,900 | -0.10(-3.33%) |
Jul 30, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 8,000 | -0.15(-4.76%) |
Jul 29, 2004 | 3.150 | 3.200 | 3.150 | 3.150 | 900 | +0.05(+1.61%) |
Jul 28, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 600 | +0.00(+0.00%) |
Jul 27, 2004 | 3.000 | 3.100 | 3.000 | 3.100 | 2,000 | +0.05(+1.64%) |
Jul 26, 2004 | 3.150 | 3.150 | 3.050 | 3.050 | 3,200 | -0.10(-3.22%) |
Jul 23, 2004 | 3.200 | 3.200 | 3.151 | 3.151 | 2,000 | -0.10(-3.03%) |
Jul 22, 2004 | 3.350 | 3.350 | 3.250 | 3.250 | 3,100 | -0.15(-4.41%) |
Jul 21, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.05(+1.49%) |
Jul 20, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 3,800 | -0.02(-0.59%) |
Jul 19, 2004 | 3.370 | 3.370 | 3.370 | 3.370 | 200 | -0.03(-0.88%) |
Jul 16, 2004 | 3.470 | 3.500 | 3.400 | 3.400 | 2,900 | +0.00(+0.00%) |
Jul 15, 2004 | 3.250 | 3.400 | 3.250 | 3.400 | 1,200 | +0.10(+3.03%) |
Jul 14, 2004 | 3.400 | 3.450 | 3.300 | 3.300 | 2,200 | -0.05(-1.49%) |
Jul 13, 2004 | 3.300 | 3.450 | 3.200 | 3.350 | 5,200 | +0.00(+0.00%) |
Jul 12, 2004 | 3.320 | 3.350 | 3.320 | 3.350 | 1,800 | +0.05(+1.52%) |
Jul 09, 2004 | 3.350 | 3.350 | 3.250 | 3.300 | 3,100 | +0.05(+1.54%) |
Jul 08, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 2,100 | -0.01(-0.31%) |
Jul 07, 2004 | 3.000 | 3.469 | 3.000 | 3.260 | 13,400 | +0.32(+10.88%) |
Jul 06, 2004 | 2.650 | 2.940 | 2.600 | 2.940 | 17,000 | +0.38(+14.84%) |
Jul 02, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 4,000 | +0.01(+0.39%) |
Jul 01, 2004 | 2.550 | 2.550 | 2.500 | 2.550 | 13,700 | +0.09(+3.66%) |
Jun 30, 2004 | 2.460 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 2.750 | 2.750 | 2.460 | 2.460 | 9,000 | -0.34(-12.14%) |
Jun 28, 2004 | 2.850 | 2.850 | 2.800 | 2.800 | 5,300 | -0.10(-3.45%) |
Jun 25, 2004 | 2.980 | 2.980 | 2.900 | 2.900 | 4,100 | -0.09(-3.01%) |
Jun 24, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 400 | -0.01(-0.33%) |
Jun 23, 2004 | 3.000 | 3.050 | 3.000 | 3.000 | 3,600 | -0.05(-1.64%) |
Jun 22, 2004 | 3.200 | 3.200 | 3.050 | 3.050 | 4,200 | -0.15(-4.69%) |
Jun 21, 2004 | 3.260 | 3.260 | 3.200 | 3.200 | 3,200 | -0.10(-3.03%) |
Jun 18, 2004 | 3.200 | 3.300 | 3.200 | 3.300 | 5,100 | -0.05(-1.49%) |
Jun 17, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.05(+1.52%) |
Jun 16, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 3,100 | +0.00(+0.00%) |
Jun 15, 2004 | 3.290 | 3.350 | 3.290 | 3.300 | 3,100 | +0.05(+1.54%) |
Jun 14, 2004 | 3.240 | 3.300 | 3.240 | 3.250 | 7,200 | +0.05(+1.56%) |
Jun 10, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 600 | +0.05(+1.59%) |
Jun 09, 2004 | 3.150 | 3.200 | 3.150 | 3.150 | 1,900 | -0.07(-2.17%) |
Jun 08, 2004 | 3.200 | 3.220 | 3.200 | 3.220 | 2,200 | +0.02(+0.63%) |
Jun 07, 2004 | 3.350 | 3.350 | 3.200 | 3.200 | 3,100 | -0.10(-3.03%) |
Jun 04, 2004 | 3.200 | 3.300 | 3.200 | 3.300 | 3,100 | +0.05(+1.54%) |
Jun 03, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.05(+1.56%) |
Jun 02, 2004 | 3.190 | 3.200 | 3.190 | 3.200 | 8,200 | +0.02(+0.63%) |