Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.000 | 2.440 | 1.880 | 2.400 | 1,175,625 | +0.44(+22.45%) |
Aug 30, 2004 | 2.000 | 2.000 | 1.840 | 1.960 | 70,900 | +0.00(+0.00%) |
Aug 27, 2004 | 1.920 | 2.044 | 1.920 | 1.960 | 95,450 | +0.04(+2.08%) |
Aug 26, 2004 | 2.080 | 2.080 | 1.880 | 1.920 | 157,900 | -0.08(-4.00%) |
Aug 25, 2004 | 1.880 | 2.080 | 1.800 | 2.000 | 126,650 | +0.12(+6.38%) |
Aug 24, 2004 | 1.920 | 2.000 | 1.840 | 1.880 | 190,150 | -0.07(-3.69%) |
Aug 23, 2004 | 2.000 | 2.160 | 1.880 | 1.952 | 720,775 | +0.07(+3.83%) |
Aug 20, 2004 | 1.640 | 1.920 | 1.640 | 1.880 | 323,275 | +0.24(+14.63%) |
Aug 19, 2004 | 1.720 | 1.720 | 1.600 | 1.640 | 45,875 | -0.08(-4.65%) |
Aug 18, 2004 | 1.760 | 1.840 | 1.640 | 1.720 | 143,561 | +0.00(+0.00%) |
Aug 17, 2004 | 1.600 | 1.720 | 1.520 | 1.720 | 26,200 | +0.12(+7.50%) |
Aug 16, 2004 | 1.680 | 1.680 | 1.480 | 1.600 | 72,425 | -0.12(-6.98%) |
Aug 13, 2004 | 1.680 | 1.760 | 1.560 | 1.720 | 77,000 | +0.01(+0.47%) |
Aug 12, 2004 | 1.800 | 1.800 | 1.680 | 1.712 | 35,150 | -0.09(-4.89%) |
Aug 11, 2004 | 1.800 | 1.880 | 1.680 | 1.800 | 52,000 | +0.00(+0.00%) |
Aug 10, 2004 | 1.760 | 1.800 | 1.680 | 1.800 | 44,475 | +0.04(+2.27%) |
Aug 09, 2004 | 1.840 | 1.840 | 1.680 | 1.760 | 67,179 | -0.08(-4.35%) |
Aug 06, 2004 | 1.800 | 1.880 | 1.680 | 1.840 | 64,100 | -0.04(-2.13%) |
Aug 05, 2004 | 1.840 | 1.880 | 1.680 | 1.880 | 74,125 | +0.04(+2.17%) |
Aug 04, 2004 | 1.800 | 1.880 | 1.720 | 1.840 | 115,475 | +0.08(+4.55%) |
Aug 03, 2004 | 1.760 | 1.880 | 1.640 | 1.760 | 194,775 | -0.04(-2.22%) |
Aug 02, 2004 | 2.000 | 2.000 | 1.760 | 1.800 | 84,675 | -0.20(-10.00%) |
Jul 30, 2004 | 2.200 | 2.240 | 1.920 | 2.000 | 355,650 | -0.16(-7.41%) |
Jul 29, 2004 | 2.160 | 2.240 | 1.960 | 2.160 | 99,350 | +0.00(+0.00%) |
Jul 28, 2004 | 2.040 | 2.200 | 1.920 | 2.160 | 55,825 | -0.04(-1.82%) |
Jul 27, 2004 | 2.160 | 2.200 | 1.960 | 2.200 | 32,650 | +0.24(+12.24%) |
Jul 26, 2004 | 2.640 | 2.720 | 1.920 | 1.960 | 112,075 | -0.52(-20.97%) |
Jul 23, 2004 | 2.720 | 2.800 | 2.236 | 2.480 | 60,875 | -0.20(-7.46%) |
Jul 22, 2004 | 2.720 | 2.920 | 2.480 | 2.680 | 102,500 | -0.08(-2.90%) |
Jul 21, 2004 | 2.920 | 2.920 | 2.720 | 2.760 | 43,625 | -0.20(-6.76%) |
Jul 20, 2004 | 3.080 | 3.080 | 2.892 | 2.960 | 68,450 | -0.12(-3.90%) |
Jul 19, 2004 | 3.320 | 3.480 | 2.960 | 3.080 | 29,325 | -0.32(-9.41%) |
Jul 16, 2004 | 3.400 | 3.440 | 3.400 | 3.400 | 11,200 | +0.00(+0.00%) |
Jul 15, 2004 | 3.320 | 3.520 | 3.320 | 3.400 | 3,525 | -0.08(-2.30%) |
Jul 14, 2004 | 3.400 | 3.520 | 3.360 | 3.480 | 7,275 | -0.08(-2.25%) |
Jul 13, 2004 | 3.360 | 3.560 | 3.360 | 3.560 | 1,675 | +0.12(+3.49%) |
Jul 12, 2004 | 3.480 | 3.560 | 3.360 | 3.440 | 21,950 | -0.12(-3.37%) |
Jul 09, 2004 | 3.640 | 3.760 | 3.480 | 3.560 | 38,625 | -0.12(-3.26%) |
Jul 08, 2004 | 3.600 | 3.680 | 3.520 | 3.680 | 8,650 | +0.08(+2.22%) |
Jul 07, 2004 | 3.680 | 3.680 | 3.600 | 3.600 | 8,200 | -0.16(-4.26%) |
Jul 06, 2004 | 3.840 | 3.840 | 3.640 | 3.760 | 3,775 | -0.20(-5.05%) |
Jul 02, 2004 | 3.600 | 4.000 | 3.600 | 3.960 | 8,225 | +0.16(+4.21%) |
Jul 01, 2004 | 3.960 | 4.000 | 3.600 | 3.800 | 14,200 | -0.20(-5.00%) |
Jun 30, 2004 | 3.960 | 4.040 | 3.640 | 4.000 | 80,400 | +0.12(+3.09%) |
Jun 29, 2004 | 3.360 | 3.920 | 3.360 | 3.880 | 20,850 | +0.24(+6.59%) |
Jun 28, 2004 | 3.360 | 3.720 | 3.360 | 3.640 | 6,875 | +0.04(+1.11%) |
Jun 25, 2004 | 3.720 | 3.720 | 3.520 | 3.600 | 23,175 | -0.12(-3.23%) |
Jun 24, 2004 | 3.640 | 3.800 | 3.600 | 3.720 | 19,275 | +0.04(+1.09%) |
Jun 23, 2004 | 3.760 | 3.760 | 3.560 | 3.680 | 7,375 | -0.04(-1.08%) |
Jun 22, 2004 | 3.400 | 3.760 | 3.400 | 3.720 | 20,425 | +0.16(+4.49%) |
Jun 21, 2004 | 3.760 | 3.880 | 3.520 | 3.560 | 32,500 | -0.20(-5.32%) |
Jun 18, 2004 | 4.120 | 4.120 | 3.640 | 3.760 | 28,000 | -0.16(-4.08%) |
Jun 17, 2004 | 3.760 | 4.120 | 3.560 | 3.920 | 80,775 | +0.36(+10.11%) |
Jun 16, 2004 | 3.480 | 3.760 | 3.440 | 3.560 | 7,250 | +0.08(+2.30%) |
Jun 15, 2004 | 3.520 | 3.760 | 3.320 | 3.480 | 25,125 | -0.04(-1.14%) |
Jun 14, 2004 | 3.600 | 3.600 | 3.360 | 3.520 | 13,025 | +0.16(+4.76%) |
Jun 10, 2004 | 3.560 | 3.560 | 3.360 | 3.360 | 6,750 | -0.08(-2.33%) |
Jun 09, 2004 | 3.480 | 3.560 | 3.400 | 3.440 | 18,650 | -0.08(-2.27%) |
Jun 08, 2004 | 3.560 | 3.560 | 3.440 | 3.520 | 7,900 | -0.04(-1.12%) |
Jun 07, 2004 | 3.600 | 3.600 | 3.480 | 3.560 | 6,175 | +0.00(+0.00%) |
Jun 04, 2004 | 3.920 | 3.960 | 3.400 | 3.560 | 51,900 | -0.32(-8.25%) |
Jun 03, 2004 | 3.880 | 3.960 | 3.600 | 3.880 | 9,850 | +0.16(+4.30%) |
Jun 02, 2004 | 3.640 | 3.880 | 3.560 | 3.720 | 2,050 | -0.04(-1.06%) |