Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.470 | 4.600 | 4.460 | 4.531 | 4,900 | +0.07(+1.59%) |
Aug 30, 2004 | 4.460 | 4.460 | 4.460 | 4.460 | 500 | +0.00(+0.00%) |
Aug 27, 2004 | 4.520 | 4.520 | 4.460 | 4.460 | 5,300 | -0.06(-1.33%) |
Aug 26, 2004 | 4.750 | 4.750 | 4.430 | 4.520 | 8,800 | -0.23(-4.84%) |
Aug 25, 2004 | 4.800 | 4.800 | 4.750 | 4.750 | 2,300 | -0.08(-1.68%) |
Aug 24, 2004 | 4.750 | 4.881 | 4.730 | 4.831 | 9,700 | +0.03(+0.65%) |
Aug 23, 2004 | 4.570 | 4.800 | 4.570 | 4.800 | 17,600 | +0.20(+4.35%) |
Aug 20, 2004 | 4.590 | 4.620 | 4.590 | 4.600 | 3,498 | +0.03(+0.66%) |
Aug 19, 2004 | 4.550 | 4.572 | 4.550 | 4.570 | 4,400 | -0.06(-1.30%) |
Aug 18, 2004 | 4.550 | 4.710 | 4.550 | 4.630 | 1,400 | -0.07(-1.49%) |
Aug 17, 2004 | 4.650 | 4.700 | 4.400 | 4.700 | 11,300 | +0.01(+0.30%) |
Aug 16, 2004 | 4.730 | 4.750 | 4.250 | 4.686 | 31,200 | -0.06(-1.35%) |
Aug 13, 2004 | 4.980 | 4.980 | 4.710 | 4.750 | 32,100 | -0.18(-3.65%) |
Aug 12, 2004 | 4.280 | 5.000 | 4.120 | 4.930 | 219,700 | +0.82(+19.95%) |
Aug 11, 2004 | 4.050 | 4.110 | 3.950 | 4.110 | 2,100 | +0.21(+5.38%) |
Aug 10, 2004 | 4.011 | 4.011 | 3.900 | 3.900 | 1,200 | -0.10(-2.50%) |
Aug 09, 2004 | 4.050 | 4.050 | 4.000 | 4.000 | 12,400 | -0.05(-1.23%) |
Aug 06, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 700 | +0.00(+0.00%) |
Aug 05, 2004 | 4.051 | 4.051 | 4.050 | 4.050 | 6,800 | +0.00(+0.00%) |
Aug 04, 2004 | 4.050 | 4.050 | 4.040 | 4.050 | 6,200 | +0.00(+0.00%) |
Aug 03, 2004 | 4.000 | 4.050 | 4.000 | 4.050 | 1,300 | +0.03(+0.75%) |
Aug 02, 2004 | 4.050 | 4.061 | 4.010 | 4.020 | 7,900 | -0.04(-0.99%) |
Jul 30, 2004 | 4.030 | 4.100 | 4.030 | 4.060 | 3,700 | +0.01(+0.25%) |
Jul 29, 2004 | 4.080 | 4.080 | 4.050 | 4.050 | 10,000 | +0.03(+0.75%) |
Jul 28, 2004 | 4.100 | 4.160 | 4.020 | 4.020 | 9,100 | -0.08(-1.95%) |
Jul 27, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 400 | +0.05(+1.23%) |
Jul 26, 2004 | 4.050 | 4.140 | 4.050 | 4.050 | 4,100 | +0.02(+0.50%) |
Jul 23, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 4.030 | 4.030 | 4.020 | 4.030 | 3,000 | -0.07(-1.71%) |
Jul 21, 2004 | 4.180 | 4.180 | 4.100 | 4.100 | 7,500 | -0.07(-1.68%) |
Jul 20, 2004 | 4.050 | 4.170 | 4.050 | 4.170 | 12,700 | +0.14(+3.47%) |
Jul 19, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.250 | 4.250 | 4.010 | 4.030 | 5,900 | -0.13(-3.12%) |
Jul 14, 2004 | 4.220 | 4.220 | 4.160 | 4.160 | 500 | -0.02(-0.48%) |
Jul 13, 2004 | 4.200 | 4.250 | 4.120 | 4.180 | 3,700 | +0.16(+3.98%) |
Jul 12, 2004 | 4.200 | 4.200 | 4.010 | 4.020 | 7,400 | -0.16(-3.83%) |
Jul 09, 2004 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 4.200 | 4.200 | 4.125 | 4.180 | 15,600 | -0.04(-0.95%) |
Jul 07, 2004 | 4.210 | 4.220 | 4.210 | 4.220 | 700 | +0.21(+5.24%) |
Jul 06, 2004 | 4.110 | 4.150 | 3.900 | 4.010 | 2,000 | +0.00(+0.00%) |
Jul 02, 2004 | 3.940 | 4.010 | 3.900 | 4.010 | 1,700 | +0.01(+0.25%) |
Jul 01, 2004 | 3.950 | 4.000 | 3.950 | 4.000 | 600 | -0.01(-0.25%) |
Jun 30, 2004 | 4.060 | 4.060 | 3.880 | 4.010 | 4,100 | -0.06(-1.47%) |
Jun 29, 2004 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 4.202 | 4.202 | 4.070 | 4.070 | 400 | -0.13(-3.10%) |
Jun 25, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.05(-1.18%) |
Jun 24, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 4.240 | 4.250 | 4.240 | 4.250 | 1,100 | +0.00(+0.00%) |
Jun 22, 2004 | 4.050 | 4.390 | 4.050 | 4.250 | 9,600 | +0.20(+4.94%) |
Jun 21, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | -0.01(-0.25%) |
Jun 18, 2004 | 4.060 | 4.060 | 4.060 | 4.060 | 2,700 | +0.00(+0.00%) |
Jun 17, 2004 | 4.010 | 4.150 | 4.010 | 4.060 | 2,700 | +0.01(+0.25%) |
Jun 16, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 200 | -0.10(-2.41%) |
Jun 15, 2004 | 4.000 | 4.150 | 3.990 | 4.150 | 3,800 | +0.05(+1.22%) |
Jun 14, 2004 | 4.100 | 4.110 | 4.012 | 4.100 | 6,100 | +0.24(+6.22%) |
Jun 10, 2004 | 3.970 | 4.020 | 3.860 | 3.860 | 2,100 | +0.07(+1.85%) |
Jun 09, 2004 | 3.910 | 3.910 | 3.790 | 3.790 | 10,500 | -0.12(-3.07%) |
Jun 08, 2004 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 3.901 | 3.932 | 3.850 | 3.910 | 3,300 | -0.02(-0.53%) |
Jun 04, 2004 | 3.931 | 3.931 | 3.931 | 3.931 | 100 | +0.03(+0.79%) |
Jun 03, 2004 | 3.900 | 4.120 | 3.900 | 3.900 | 4,800 | +0.00(+0.00%) |
Jun 02, 2004 | 3.850 | 4.170 | 3.850 | 3.900 | 4,900 | -0.27(-6.47%) |