Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.991 | 3.996 | 3.956 | 3.956 | 600 | +0.00(+0.11%) |
Aug 30, 2004 | 3.942 | 3.951 | 3.942 | 3.951 | 450 | -0.02(-0.45%) |
Aug 27, 2004 | 3.933 | 3.969 | 3.933 | 3.969 | 2,100 | +0.04(+1.02%) |
Aug 26, 2004 | 3.982 | 3.987 | 3.929 | 3.929 | 7,350 | -0.06(-1.45%) |
Aug 25, 2004 | 4.000 | 4.004 | 3.960 | 3.987 | 10,050 | -0.02(-0.44%) |
Aug 24, 2004 | 3.969 | 4.004 | 3.951 | 4.004 | 8,100 | +0.04(+0.90%) |
Aug 23, 2004 | 3.987 | 3.987 | 3.956 | 3.969 | 2,400 | -0.04(-1.11%) |
Aug 20, 2004 | 4.022 | 4.022 | 3.982 | 4.013 | 2,250 | +0.01(+0.33%) |
Aug 19, 2004 | 3.756 | 4.000 | 3.756 | 4.000 | 17,400 | +0.29(+7.78%) |
Aug 18, 2004 | 3.711 | 3.911 | 3.644 | 3.711 | 352,050 | -0.02(-0.60%) |
Aug 17, 2004 | 3.778 | 3.778 | 3.729 | 3.733 | 27,450 | -0.05(-1.29%) |
Aug 16, 2004 | 3.956 | 3.956 | 3.782 | 3.782 | 26,250 | -0.15(-3.84%) |
Aug 13, 2004 | 3.911 | 4.000 | 3.756 | 3.933 | 37,500 | +0.00(+0.00%) |
Aug 12, 2004 | 3.933 | 3.982 | 3.911 | 3.933 | 8,550 | -0.02(-0.56%) |
Aug 11, 2004 | 4.036 | 4.036 | 3.956 | 3.956 | 17,250 | -0.05(-1.22%) |
Aug 10, 2004 | 4.004 | 4.004 | 4.004 | 4.004 | 3,000 | +0.00(+0.11%) |
Aug 09, 2004 | 3.978 | 4.000 | 3.978 | 4.000 | 5,250 | +0.00(+0.11%) |
Aug 06, 2004 | 4.022 | 4.022 | 3.978 | 3.996 | 5,250 | +0.00(+0.00%) |
Aug 05, 2004 | 4.129 | 4.129 | 3.964 | 3.996 | 11,250 | -0.14(-3.44%) |
Aug 04, 2004 | 4.138 | 4.138 | 4.138 | 4.138 | 150 | +0.01(+0.32%) |
Aug 03, 2004 | 4.133 | 4.133 | 4.124 | 4.124 | 1,050 | -0.04(-1.07%) |
Aug 02, 2004 | 4.222 | 4.222 | 4.120 | 4.169 | 3,900 | -0.08(-1.88%) |
Jul 30, 2004 | 4.231 | 4.249 | 4.222 | 4.249 | 2,400 | -0.00(-0.10%) |
Jul 29, 2004 | 4.253 | 4.253 | 4.253 | 4.253 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 4.382 | 4.382 | 4.244 | 4.253 | 122,850 | -0.15(-3.43%) |
Jul 27, 2004 | 4.502 | 4.631 | 4.333 | 4.404 | 44,250 | -0.10(-2.17%) |
Jul 26, 2004 | 4.356 | 4.502 | 4.089 | 4.502 | 63,600 | +0.12(+2.84%) |
Jul 23, 2004 | 4.342 | 4.378 | 4.338 | 4.378 | 187,950 | +0.04(+1.03%) |
Jul 22, 2004 | 4.342 | 4.342 | 4.333 | 4.333 | 1,800 | -0.03(-0.71%) |
Jul 21, 2004 | 4.444 | 4.462 | 4.356 | 4.364 | 14,850 | -0.03(-0.71%) |
Jul 20, 2004 | 4.333 | 4.396 | 4.333 | 4.396 | 6,750 | +0.04(+0.92%) |
Jul 19, 2004 | 4.422 | 4.422 | 4.338 | 4.356 | 6,300 | -0.10(-2.20%) |
Jul 16, 2004 | 4.453 | 4.453 | 4.453 | 4.453 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.471 | 4.471 | 4.449 | 4.453 | 1,050 | +0.00(+0.00%) |
Jul 14, 2004 | 4.453 | 4.453 | 4.453 | 4.453 | 300 | +0.01(+0.30%) |
Jul 13, 2004 | 4.444 | 4.489 | 4.440 | 4.440 | 5,700 | -0.05(-1.09%) |
Jul 12, 2004 | 4.489 | 4.489 | 4.489 | 4.489 | 300 | +0.02(+0.40%) |
Jul 09, 2004 | 4.333 | 4.471 | 4.333 | 4.471 | 8,250 | +0.11(+2.55%) |
Jul 08, 2004 | 4.400 | 4.422 | 4.289 | 4.360 | 18,300 | -0.15(-3.35%) |
Jul 07, 2004 | 4.578 | 4.578 | 4.511 | 4.511 | 1,500 | -0.04(-0.98%) |
Jul 06, 2004 | 4.556 | 4.556 | 4.556 | 4.556 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 4.702 | 4.702 | 4.556 | 4.556 | 6,300 | -0.19(-4.03%) |
Jul 01, 2004 | 4.778 | 4.787 | 4.742 | 4.747 | 4,200 | -0.05(-1.11%) |
Jun 30, 2004 | 4.889 | 4.889 | 4.800 | 4.800 | 2,250 | -0.09(-1.82%) |
Jun 29, 2004 | 4.733 | 4.889 | 4.733 | 4.889 | 5,250 | +0.11(+2.33%) |
Jun 28, 2004 | 4.778 | 4.817 | 4.733 | 4.778 | 4,950 | +0.03(+0.56%) |
Jun 25, 2004 | 4.707 | 4.751 | 4.707 | 4.751 | 1,350 | +0.04(+0.94%) |
Jun 24, 2004 | 4.667 | 4.707 | 4.644 | 4.707 | 4,200 | -0.00(-0.09%) |
Jun 23, 2004 | 4.556 | 4.711 | 4.551 | 4.711 | 4,800 | +0.17(+3.82%) |
Jun 22, 2004 | 4.556 | 4.582 | 4.498 | 4.538 | 16,950 | -0.01(-0.29%) |
Jun 21, 2004 | 4.573 | 4.578 | 4.551 | 4.551 | 6,300 | +0.02(+0.39%) |
Jun 18, 2004 | 4.396 | 4.538 | 4.396 | 4.533 | 6,450 | +0.16(+3.66%) |
Jun 17, 2004 | 4.333 | 4.378 | 4.333 | 4.373 | 1,350 | +0.03(+0.72%) |
Jun 16, 2004 | 4.396 | 4.396 | 4.342 | 4.342 | 2,250 | -0.00(-0.10%) |
Jun 15, 2004 | 4.400 | 4.400 | 4.347 | 4.347 | 3,600 | -0.03(-0.71%) |
Jun 14, 2004 | 4.378 | 4.378 | 4.378 | 4.378 | 150 | -0.02(-0.51%) |
Jun 10, 2004 | 4.400 | 4.400 | 4.364 | 4.400 | 9,150 | -0.04(-0.80%) |
Jun 09, 2004 | 4.400 | 4.444 | 4.400 | 4.436 | 39,450 | +0.01(+0.30%) |
Jun 08, 2004 | 4.756 | 4.756 | 4.333 | 4.422 | 49,350 | -0.36(-7.44%) |
Jun 07, 2004 | 4.756 | 4.778 | 4.756 | 4.778 | 600 | +0.04(+0.94%) |
Jun 04, 2004 | 4.729 | 4.756 | 4.729 | 4.733 | 19,950 | +0.05(+1.04%) |
Jun 03, 2004 | 4.671 | 4.684 | 4.667 | 4.684 | 1,950 | +0.04(+0.86%) |
Jun 02, 2004 | 4.618 | 4.644 | 4.618 | 4.644 | 6,150 | +0.02(+0.48%) |