Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 11,049 | +0.00(+0.00%) |
Aug 30, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 11,049 | +0.05(+1.56%) |
Aug 27, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 173 | -0.07(-2.14%) |
Aug 26, 2004 | 3.270 | 3.270 | 3.270 | 3.270 | 230 | +0.00(+0.00%) |
Aug 25, 2004 | 3.270 | 3.270 | 3.270 | 3.270 | 230 | +0.00(+0.00%) |
Aug 24, 2004 | 3.270 | 3.270 | 3.270 | 3.270 | 230 | +0.00(+0.00%) |
Aug 23, 2004 | 3.270 | 3.270 | 3.270 | 3.270 | 230 | +0.00(+0.00%) |
Aug 20, 2004 | 3.270 | 3.270 | 3.270 | 3.270 | 230 | +0.00(+0.00%) |
Aug 19, 2004 | 3.270 | 3.270 | 3.270 | 3.270 | 448 | +0.00(+0.00%) |
Aug 18, 2004 | 3.270 | 3.270 | 3.270 | 3.270 | 448 | +0.00(+0.00%) |
Aug 17, 2004 | 3.270 | 3.270 | 3.270 | 3.270 | 448 | +0.03(+0.93%) |
Aug 16, 2004 | 3.240 | 3.240 | 3.240 | 3.240 | 1,460 | +0.00(+0.00%) |
Aug 13, 2004 | 3.240 | 3.240 | 3.240 | 3.240 | 1,460 | +0.00(+0.00%) |
Aug 12, 2004 | 3.240 | 3.240 | 3.240 | 3.240 | 1,460 | +0.00(+0.00%) |
Aug 11, 2004 | 3.240 | 3.240 | 3.240 | 3.240 | 1,460 | -0.11(-3.28%) |
Aug 10, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 556 | +0.00(+0.00%) |
Aug 09, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 556 | +0.00(+0.00%) |
Aug 06, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 556 | +0.00(+0.00%) |
Aug 05, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 556 | +0.00(+0.00%) |
Aug 04, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 556 | +0.00(+0.00%) |
Aug 03, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 556 | +0.00(+0.00%) |
Aug 02, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 556 | +0.00(+0.00%) |
Jul 30, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 556 | -0.10(-2.90%) |
Jul 29, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 560 | +0.00(+0.00%) |
Jul 28, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 560 | +0.05(+1.47%) |
Jul 27, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 1,506 | +0.00(+0.00%) |
Jul 26, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 1,506 | +0.00(+0.00%) |
Jul 23, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 1,506 | +0.00(+0.00%) |
Jul 22, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 1,506 | +0.00(+0.00%) |
Jul 21, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 1,506 | +0.00(+0.00%) |
Jul 20, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 1,506 | +0.00(+0.00%) |
Jul 19, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 1,506 | -0.15(-4.23%) |
Jul 16, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 858 | +0.00(+0.00%) |
Jul 15, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 858 | +0.00(+0.00%) |
Jul 14, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 858 | +0.00(+0.00%) |
Jul 13, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 858 | +0.00(+0.00%) |
Jul 12, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 858 | +0.00(+0.00%) |
Jul 09, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 858 | +0.00(+0.00%) |
Jul 08, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 858 | +0.15(+4.41%) |
Jul 07, 2004 | 3.400 | 3.650 | 3.400 | 3.400 | 8,060 | -0.15(-4.23%) |
Jul 06, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | +0.00(+0.00%) |
Jul 02, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | +0.00(+0.00%) |
Jul 01, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | +0.00(+0.00%) |
Jun 30, 2004 | 3.350 | 3.550 | 3.550 | 3.550 | 1,000 | +0.20(+5.97%) |
Jun 29, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 283 | +0.00(+0.00%) |
Jun 28, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 283 | +0.00(+0.00%) |
Jun 25, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 283 | +0.00(+0.00%) |
Jun 24, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 283 | +0.00(+0.00%) |
Jun 23, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 283 | -0.05(-1.47%) |
Jun 22, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) |
Jun 10, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 1,354 | +0.00(+0.00%) |
Jun 09, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 1,354 | +0.00(+0.00%) |
Jun 08, 2004 | 3.350 | 3.420 | 3.350 | 3.350 | 2,176 | +0.05(+1.52%) |
Jun 07, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 340 | +0.00(+0.00%) |
Jun 04, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 340 | +0.15(+4.76%) |
Jun 03, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 670 | +0.00(+0.00%) |
Jun 02, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 670 | +0.00(+0.00%) |