Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.100 | 3.100 | 3.060 | 3.060 | 800 | -0.04(-1.34%) |
Aug 30, 2004 | 3.100 | 3.110 | 3.100 | 3.102 | 2,200 | +0.00(+0.05%) |
Aug 27, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.10(+3.33%) |
Aug 26, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 3.110 | 3.110 | 2.990 | 3.000 | 900 | -0.12(-3.85%) |
Aug 24, 2004 | 3.160 | 3.160 | 3.030 | 3.120 | 3,500 | -0.12(-3.70%) |
Aug 23, 2004 | 3.050 | 3.240 | 3.050 | 3.240 | 9,700 | +0.25(+8.36%) |
Aug 20, 2004 | 2.910 | 2.990 | 2.900 | 2.990 | 5,600 | +0.09(+3.10%) |
Aug 19, 2004 | 2.800 | 2.940 | 2.800 | 2.900 | 9,800 | +0.10(+3.57%) |
Aug 18, 2004 | 2.700 | 2.810 | 2.450 | 2.800 | 7,200 | +0.20(+7.69%) |
Aug 17, 2004 | 2.900 | 3.100 | 2.600 | 2.600 | 13,600 | -0.20(-7.14%) |
Aug 16, 2004 | 2.600 | 2.800 | 2.600 | 2.800 | 6,100 | +0.10(+3.70%) |
Aug 13, 2004 | 2.730 | 2.730 | 2.630 | 2.700 | 8,000 | -0.09(-3.23%) |
Aug 12, 2004 | 2.750 | 2.790 | 2.750 | 2.790 | 400 | +0.04(+1.45%) |
Aug 11, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 2.900 | 2.900 | 2.750 | 2.750 | 1,400 | -0.13(-4.51%) |
Aug 09, 2004 | 2.950 | 2.980 | 2.880 | 2.880 | 1,800 | -0.13(-4.32%) |
Aug 06, 2004 | 2.940 | 3.010 | 2.940 | 3.010 | 600 | +0.01(+0.33%) |
Aug 05, 2004 | 3.120 | 3.120 | 3.000 | 3.000 | 2,500 | -0.10(-3.27%) |
Aug 04, 2004 | 3.120 | 3.120 | 3.102 | 3.102 | 1,500 | -0.12(-3.68%) |
Aug 03, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 900 | +0.00(+0.00%) |
Aug 02, 2004 | 2.910 | 3.300 | 2.910 | 3.220 | 16,600 | +0.11(+3.54%) |
Jul 30, 2004 | 3.050 | 3.110 | 3.050 | 3.110 | 6,300 | +0.06(+1.97%) |
Jul 29, 2004 | 3.020 | 3.050 | 3.020 | 3.050 | 3,100 | -0.02(-0.65%) |
Jul 28, 2004 | 3.000 | 3.070 | 3.000 | 3.070 | 1,000 | -0.04(-1.29%) |
Jul 27, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 100 | +0.05(+1.63%) |
Jul 23, 2004 | 3.110 | 3.110 | 3.000 | 3.060 | 4,400 | -0.07(-2.24%) |
Jul 22, 2004 | 3.220 | 3.230 | 3.100 | 3.130 | 2,100 | -0.15(-4.57%) |
Jul 21, 2004 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 3.290 | 3.290 | 3.280 | 3.280 | 400 | -0.02(-0.61%) |
Jul 19, 2004 | 3.070 | 3.300 | 3.070 | 3.300 | 4,200 | +0.24(+7.84%) |
Jul 16, 2004 | 3.100 | 3.100 | 3.050 | 3.060 | 2,600 | -0.14(-4.38%) |
Jul 15, 2004 | 3.200 | 3.270 | 3.200 | 3.200 | 4,400 | -0.04(-1.23%) |
Jul 14, 2004 | 3.010 | 3.300 | 3.010 | 3.240 | 4,700 | +0.22(+7.28%) |
Jul 13, 2004 | 2.950 | 3.020 | 2.950 | 3.020 | 600 | +0.05(+1.68%) |
Jul 12, 2004 | 2.750 | 3.000 | 2.650 | 2.970 | 10,200 | +0.02(+0.68%) |
Jul 09, 2004 | 2.800 | 3.180 | 2.780 | 2.950 | 7,600 | +0.10(+3.51%) |
Jul 08, 2004 | 3.090 | 3.090 | 2.850 | 2.850 | 2,600 | -0.24(-7.77%) |
Jul 07, 2004 | 3.000 | 3.090 | 3.000 | 3.090 | 2,900 | -0.01(-0.32%) |
Jul 06, 2004 | 3.150 | 3.150 | 2.900 | 3.100 | 2,800 | -0.14(-4.32%) |
Jul 02, 2004 | 3.250 | 3.250 | 3.150 | 3.240 | 2,100 | -0.01(-0.31%) |
Jul 01, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.20(-5.80%) |
Jun 30, 2004 | 3.340 | 3.450 | 3.250 | 3.450 | 1,500 | +0.01(+0.29%) |
Jun 29, 2004 | 3.440 | 3.440 | 3.440 | 3.440 | 900 | +0.00(+0.00%) |
Jun 28, 2004 | 3.410 | 3.440 | 3.390 | 3.440 | 3,400 | +0.03(+0.88%) |
Jun 25, 2004 | 3.270 | 3.410 | 3.270 | 3.410 | 1,800 | +0.06(+1.79%) |
Jun 24, 2004 | 3.300 | 3.440 | 3.270 | 3.350 | 5,500 | +0.03(+0.90%) |
Jun 23, 2004 | 3.320 | 3.320 | 3.200 | 3.320 | 5,000 | +0.02(+0.61%) |
Jun 22, 2004 | 3.280 | 3.300 | 3.270 | 3.300 | 1,100 | -0.05(-1.49%) |
Jun 21, 2004 | 3.350 | 3.420 | 3.350 | 3.350 | 4,000 | +0.00(+0.00%) |
Jun 18, 2004 | 3.440 | 3.440 | 3.350 | 3.350 | 1,000 | -0.09(-2.62%) |
Jun 17, 2004 | 3.350 | 3.440 | 3.250 | 3.440 | 6,900 | +0.07(+2.08%) |
Jun 16, 2004 | 3.440 | 3.450 | 3.370 | 3.370 | 8,900 | +0.00(+0.00%) |
Jun 15, 2004 | 3.400 | 3.450 | 3.350 | 3.370 | 2,300 | -0.03(-0.88%) |
Jun 14, 2004 | 3.490 | 3.560 | 3.390 | 3.400 | 17,600 | -0.06(-1.73%) |
Jun 10, 2004 | 3.380 | 3.490 | 3.380 | 3.460 | 50,200 | +0.11(+3.28%) |
Jun 09, 2004 | 3.250 | 3.480 | 3.250 | 3.350 | 2,400 | +0.00(+0.00%) |
Jun 08, 2004 | 3.450 | 3.450 | 3.350 | 3.350 | 1,200 | -0.10(-2.90%) |
Jun 07, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 1,300 | +0.10(+2.99%) |
Jun 04, 2004 | 3.420 | 3.420 | 3.220 | 3.350 | 5,500 | -0.02(-0.59%) |
Jun 03, 2004 | 3.360 | 3.370 | 3.360 | 3.370 | 1,700 | -0.07(-2.03%) |
Jun 02, 2004 | 3.490 | 3.490 | 3.440 | 3.440 | 400 | -0.06(-1.71%) |