Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.320 | 1.340 | 1.220 | 1.260 | 6,600 | -0.06(-4.55%) |
Aug 30, 2004 | 1.140 | 1.380 | 1.140 | 1.320 | 31,400 | +0.16(+13.79%) |
Aug 27, 2004 | 1.200 | 1.220 | 1.130 | 1.160 | 3,000 | -0.04(-3.33%) |
Aug 26, 2004 | 1.240 | 1.260 | 1.140 | 1.200 | 7,400 | -0.06(-4.76%) |
Aug 25, 2004 | 1.290 | 1.290 | 1.230 | 1.260 | 7,000 | -0.03(-2.33%) |
Aug 24, 2004 | 1.140 | 1.430 | 1.140 | 1.290 | 42,800 | +0.15(+13.16%) |
Aug 23, 2004 | 1.150 | 1.200 | 1.120 | 1.140 | 600 | +0.01(+0.88%) |
Aug 20, 2004 | 1.130 | 1.160 | 1.120 | 1.130 | 2,000 | +0.00(+0.00%) |
Aug 19, 2004 | 1.150 | 1.170 | 1.070 | 1.130 | 600 | -13.30(-92.17%) |
Aug 17, 2004 | 14.69 | 14.95 | 14.43 | 14.43 | 19,400 | -0.13(-0.89%) |
Aug 16, 2004 | 14.43 | 15.73 | 14.43 | 14.56 | 44,600 | -0.40(-2.69%) |
Aug 13, 2004 | 15.47 | 15.73 | 14.96 | 14.96 | 23,900 | +0.01(+0.09%) |
Aug 12, 2004 | 15.47 | 15.73 | 14.30 | 14.95 | 63,500 | -0.65(-4.17%) |
Aug 11, 2004 | 16.51 | 16.90 | 15.60 | 15.60 | 70,100 | -1.04(-6.25%) |
Aug 10, 2004 | 16.12 | 17.42 | 15.99 | 16.64 | 41,300 | -0.13(-0.78%) |
Aug 09, 2004 | 16.64 | 17.42 | 16.25 | 16.77 | 37,119 | -1.04(-5.84%) |
Aug 06, 2004 | 17.94 | 18.07 | 16.64 | 17.81 | 22,300 | +0.62(+3.63%) |
Aug 05, 2004 | 19.36 | 19.37 | 17.03 | 17.19 | 27,400 | -1.40(-7.55%) |
Aug 04, 2004 | 17.42 | 21.97 | 16.25 | 18.59 | 65,600 | +1.18(+6.80%) |
Aug 03, 2004 | 15.99 | 18.07 | 15.73 | 17.41 | 73,166 | +1.29(+7.98%) |
Aug 02, 2004 | 16.12 | 16.38 | 15.60 | 16.12 | 26,800 | +0.52(+3.33%) |
Jul 30, 2004 | 15.86 | 17.42 | 15.60 | 15.60 | 43,800 | -0.65(-4.00%) |
Jul 29, 2004 | 15.60 | 17.16 | 15.47 | 16.25 | 89,800 | +0.00(+0.00%) |
Jul 28, 2004 | 18.59 | 18.59 | 16.12 | 16.25 | 174,600 | -1.82(-10.07%) |
Jul 27, 2004 | 16.51 | 18.20 | 15.86 | 18.07 | 93,400 | +1.17(+6.92%) |
Jul 26, 2004 | 19.50 | 19.50 | 15.73 | 16.90 | 212,900 | -2.86(-14.47%) |
Jul 23, 2004 | 22.10 | 22.10 | 19.63 | 19.76 | 90,700 | -2.34(-10.59%) |
Jul 22, 2004 | 24.70 | 26.00 | 18.85 | 22.10 | 228,500 | -2.73(-10.99%) |
Jul 21, 2004 | 25.74 | 27.95 | 24.05 | 24.83 | 55,300 | -2.08(-7.73%) |
Jul 20, 2004 | 27.04 | 27.17 | 25.87 | 26.91 | 47,800 | +0.91(+3.50%) |
Jul 19, 2004 | 26.00 | 26.91 | 25.87 | 26.00 | 48,900 | +0.00(+0.00%) |
Jul 16, 2004 | 27.43 | 27.82 | 26.00 | 26.00 | 17,900 | -0.78(-2.91%) |
Jul 15, 2004 | 26.26 | 27.95 | 26.13 | 26.78 | 22,600 | +0.65(+2.49%) |
Jul 14, 2004 | 26.13 | 26.65 | 26.00 | 26.13 | 51,300 | -0.65(-2.43%) |
Jul 13, 2004 | 28.86 | 29.51 | 26.52 | 26.78 | 76,100 | -1.56(-5.50%) |
Jul 12, 2004 | 27.34 | 28.47 | 27.04 | 28.34 | 67,000 | +0.78(+2.83%) |
Jul 09, 2004 | 27.56 | 28.34 | 27.04 | 27.56 | 35,600 | +0.91(+3.41%) |
Jul 08, 2004 | 27.30 | 27.30 | 26.26 | 26.65 | 25,600 | +0.13(+0.49%) |
Jul 07, 2004 | 26.91 | 27.04 | 26.26 | 26.52 | 19,400 | +0.26(+0.99%) |
Jul 06, 2004 | 27.30 | 27.30 | 26.26 | 26.26 | 75,800 | -1.04(-3.81%) |
Jul 02, 2004 | 26.52 | 27.43 | 26.26 | 27.30 | 13,500 | +0.91(+3.45%) |
Jul 01, 2004 | 26.78 | 27.17 | 26.26 | 26.39 | 28,000 | +0.00(+0.00%) |
Jun 30, 2004 | 27.43 | 27.43 | 26.13 | 26.39 | 25,800 | -0.78(-2.87%) |
Jun 29, 2004 | 27.17 | 28.08 | 26.52 | 27.17 | 51,300 | +0.52(+1.95%) |
Jun 28, 2004 | 27.17 | 27.56 | 26.00 | 26.65 | 82,900 | -0.78(-2.84%) |
Jun 25, 2004 | 27.95 | 28.08 | 26.91 | 27.43 | 58,500 | -0.39(-1.40%) |
Jun 24, 2004 | 29.12 | 29.25 | 27.82 | 27.82 | 59,700 | -0.13(-0.47%) |
Jun 23, 2004 | 26.91 | 28.47 | 26.91 | 27.95 | 119,400 | +0.65(+2.38%) |
Jun 22, 2004 | 27.82 | 27.82 | 26.65 | 27.30 | 25,400 | -0.26(-0.94%) |
Jun 21, 2004 | 28.60 | 28.60 | 26.39 | 27.56 | 44,900 | -0.52(-1.85%) |
Jun 18, 2004 | 28.08 | 28.99 | 27.30 | 28.08 | 26,300 | -0.52(-1.82%) |
Jun 17, 2004 | 28.60 | 28.60 | 27.30 | 28.60 | 54,700 | +0.39(+1.38%) |
Jun 16, 2004 | 28.08 | 30.16 | 26.26 | 28.21 | 80,300 | +0.13(+0.46%) |
Jun 15, 2004 | 28.86 | 28.86 | 27.56 | 28.08 | 16,200 | -0.26(-0.92%) |
Jun 14, 2004 | 28.73 | 30.03 | 28.21 | 28.34 | 53,800 | -0.39(-1.36%) |
Jun 10, 2004 | 28.60 | 29.24 | 28.60 | 28.73 | 12,500 | +0.52(+1.84%) |
Jun 09, 2004 | 28.99 | 30.42 | 27.95 | 28.21 | 54,300 | -1.43(-4.82%) |
Jun 08, 2004 | 29.90 | 30.42 | 29.25 | 29.64 | 34,000 | +0.26(+0.88%) |
Jun 07, 2004 | 30.42 | 30.94 | 29.38 | 29.38 | 22,400 | -1.17(-3.83%) |
Jun 04, 2004 | 30.55 | 31.85 | 30.03 | 30.55 | 25,000 | +0.65(+2.17%) |
Jun 03, 2004 | 31.07 | 31.72 | 29.25 | 29.90 | 30,300 | -2.47(-7.63%) |
Jun 02, 2004 | 33.80 | 33.80 | 31.20 | 32.37 | 24,400 | +1.57(+5.11%) |