Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.700 | 3.830 | 3.550 | 3.830 | 4,200 | +0.03(+0.79%) |
Aug 30, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 2,700 | +0.08(+2.15%) |
Aug 27, 2004 | 3.720 | 3.720 | 3.720 | 3.720 | 300 | -0.05(-1.33%) |
Aug 26, 2004 | 3.700 | 3.770 | 3.680 | 3.770 | 2,400 | -0.03(-0.79%) |
Aug 25, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 3.790 | 3.800 | 3.790 | 3.800 | 2,100 | +0.04(+1.06%) |
Aug 23, 2004 | 3.760 | 3.830 | 3.760 | 3.760 | 2,700 | +0.00(+0.00%) |
Aug 20, 2004 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.03(+0.80%) |
Aug 19, 2004 | 3.710 | 3.730 | 3.700 | 3.730 | 1,300 | +0.03(+0.81%) |
Aug 18, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 500 | -0.05(-1.33%) |
Aug 17, 2004 | 3.700 | 3.750 | 3.650 | 3.750 | 9,400 | +0.00(+0.00%) |
Aug 16, 2004 | 3.840 | 3.840 | 3.750 | 3.750 | 4,300 | -0.08(-2.09%) |
Aug 13, 2004 | 3.850 | 3.850 | 3.750 | 3.830 | 1,700 | -0.02(-0.52%) |
Aug 12, 2004 | 3.850 | 3.850 | 3.840 | 3.850 | 2,000 | -0.03(-0.77%) |
Aug 11, 2004 | 3.900 | 3.900 | 3.850 | 3.880 | 500 | -0.02(-0.51%) |
Aug 10, 2004 | 4.000 | 4.000 | 3.900 | 3.900 | 3,300 | -0.10(-2.50%) |
Aug 09, 2004 | 4.050 | 4.100 | 4.000 | 4.000 | 2,300 | -0.10(-2.44%) |
Aug 06, 2004 | 4.220 | 4.220 | 4.000 | 4.100 | 10,800 | -0.05(-1.20%) |
Aug 05, 2004 | 4.610 | 4.610 | 3.990 | 4.150 | 42,500 | -0.54(-11.51%) |
Aug 04, 2004 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 4.700 | 4.700 | 4.650 | 4.690 | 3,000 | -0.06(-1.26%) |
Aug 02, 2004 | 5.000 | 5.000 | 4.700 | 4.750 | 9,000 | -0.20(-4.04%) |
Jul 30, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 5.090 | 5.090 | 4.850 | 4.950 | 11,600 | -0.20(-3.88%) |
Jul 28, 2004 | 5.200 | 5.200 | 5.000 | 5.150 | 5,900 | -0.13(-2.46%) |
Jul 27, 2004 | 4.970 | 5.300 | 4.970 | 5.280 | 25,500 | +0.31(+6.24%) |
Jul 26, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 4.800 | 4.970 | 4.800 | 4.970 | 3,500 | +0.22(+4.63%) |
Jul 22, 2004 | 4.700 | 4.800 | 4.550 | 4.750 | 5,600 | +0.00(+0.00%) |
Jul 21, 2004 | 4.900 | 4.900 | 4.700 | 4.750 | 8,400 | -0.10(-2.06%) |
Jul 20, 2004 | 4.700 | 4.900 | 4.700 | 4.850 | 2,500 | +0.15(+3.19%) |
Jul 19, 2004 | 4.750 | 4.750 | 4.700 | 4.700 | 1,100 | -0.05(-1.05%) |
Jul 16, 2004 | 4.950 | 5.000 | 4.720 | 4.750 | 5,700 | -0.05(-1.04%) |
Jul 15, 2004 | 4.810 | 4.850 | 4.800 | 4.800 | 1,000 | -0.01(-0.21%) |
Jul 14, 2004 | 4.890 | 4.890 | 4.810 | 4.810 | 1,800 | +0.00(+0.00%) |
Jul 13, 2004 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.800 | 4.810 | 4.800 | 4.810 | 800 | -0.04(-0.82%) |
Jul 09, 2004 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.10(+2.11%) |
Jul 08, 2004 | 4.850 | 4.850 | 4.750 | 4.750 | 7,200 | -0.10(-2.06%) |
Jul 07, 2004 | 4.900 | 4.900 | 4.750 | 4.850 | 3,000 | -0.05(-1.02%) |
Jul 06, 2004 | 4.850 | 4.900 | 4.850 | 4.900 | 1,800 | -0.04(-0.81%) |
Jul 02, 2004 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 4.940 | 4.940 | 4.940 | 4.940 | 1,200 | +0.04(+0.82%) |
Jun 30, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 1,100 | +0.00(+0.00%) |
Jun 29, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | -0.01(-0.20%) |
Jun 28, 2004 | 5.000 | 5.000 | 4.910 | 4.910 | 2,900 | -0.09(-1.80%) |
Jun 25, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 | -0.05(-0.99%) |
Jun 24, 2004 | 5.150 | 5.150 | 5.050 | 5.050 | 1,600 | -0.10(-1.94%) |
Jun 23, 2004 | 5.200 | 5.200 | 5.100 | 5.150 | 3,400 | +0.05(+0.98%) |
Jun 22, 2004 | 5.200 | 5.200 | 5.100 | 5.100 | 3,300 | -0.15(-2.86%) |
Jun 21, 2004 | 5.290 | 5.290 | 5.250 | 5.250 | 1,100 | -0.08(-1.50%) |
Jun 18, 2004 | 5.330 | 5.340 | 5.330 | 5.330 | 700 | +0.00(+0.00%) |
Jun 17, 2004 | 5.300 | 5.340 | 5.300 | 5.330 | 2,300 | +0.03(+0.57%) |
Jun 16, 2004 | 5.000 | 5.350 | 5.000 | 5.300 | 11,200 | +0.30(+6.00%) |
Jun 15, 2004 | 4.950 | 5.090 | 4.910 | 5.000 | 2,400 | -0.01(-0.20%) |
Jun 14, 2004 | 5.050 | 5.050 | 5.010 | 5.010 | 1,400 | -0.09(-1.76%) |
Jun 10, 2004 | 5.100 | 5.100 | 5.050 | 5.100 | 1,500 | +0.00(+0.00%) |
Jun 09, 2004 | 4.820 | 5.100 | 4.820 | 5.100 | 9,200 | +0.38(+8.05%) |
Jun 08, 2004 | 4.800 | 4.830 | 4.700 | 4.720 | 8,000 | -0.09(-1.87%) |
Jun 07, 2004 | 4.780 | 4.900 | 4.760 | 4.810 | 8,400 | +0.11(+2.34%) |
Jun 04, 2004 | 4.800 | 4.800 | 4.700 | 4.700 | 5,600 | -0.10(-2.08%) |
Jun 03, 2004 | 4.900 | 4.950 | 4.660 | 4.800 | 17,800 | -0.18(-3.61%) |
Jun 02, 2004 | 5.100 | 5.100 | 4.900 | 4.980 | 7,600 | -0.30(-5.68%) |