Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.110 | 3.120 | 3.010 | 3.040 | 12,900 | +0.03(+0.96%) |
Aug 30, 2004 | 3.010 | 3.011 | 3.000 | 3.011 | 4,700 | -0.05(-1.60%) |
Aug 27, 2004 | 3.089 | 3.089 | 3.050 | 3.060 | 3,700 | -0.04(-1.29%) |
Aug 26, 2004 | 3.100 | 3.150 | 3.000 | 3.100 | 23,100 | -0.05(-1.59%) |
Aug 25, 2004 | 3.250 | 3.250 | 3.130 | 3.150 | 4,500 | -0.10(-3.08%) |
Aug 24, 2004 | 3.349 | 3.349 | 3.250 | 3.250 | 800 | +0.00(+0.00%) |
Aug 23, 2004 | 3.010 | 3.340 | 3.010 | 3.250 | 12,100 | +0.20(+6.56%) |
Aug 20, 2004 | 3.050 | 3.070 | 3.050 | 3.050 | 6,600 | +0.01(+0.33%) |
Aug 19, 2004 | 3.110 | 3.110 | 2.980 | 3.040 | 11,700 | -0.09(-2.88%) |
Aug 18, 2004 | 3.220 | 3.220 | 3.060 | 3.130 | 3,100 | +0.01(+0.32%) |
Aug 17, 2004 | 3.080 | 3.150 | 3.080 | 3.120 | 3,100 | +0.03(+0.97%) |
Aug 16, 2004 | 3.090 | 3.120 | 3.060 | 3.090 | 6,900 | +0.04(+1.31%) |
Aug 13, 2004 | 3.050 | 3.220 | 3.050 | 3.050 | 6,000 | +0.00(+0.00%) |
Aug 12, 2004 | 3.051 | 3.076 | 3.050 | 3.050 | 8,800 | -0.06(-1.90%) |
Aug 11, 2004 | 3.050 | 3.110 | 3.050 | 3.109 | 3,400 | +0.06(+1.93%) |
Aug 10, 2004 | 3.240 | 3.240 | 3.001 | 3.050 | 4,200 | +0.10(+3.39%) |
Aug 09, 2004 | 3.010 | 3.070 | 2.910 | 2.950 | 10,900 | -0.08(-2.64%) |
Aug 06, 2004 | 3.130 | 3.220 | 3.020 | 3.030 | 9,900 | -0.07(-2.26%) |
Aug 05, 2004 | 3.150 | 3.230 | 3.010 | 3.100 | 5,900 | -0.05(-1.56%) |
Aug 04, 2004 | 3.260 | 3.260 | 2.800 | 3.149 | 26,300 | -0.22(-6.53%) |
Aug 03, 2004 | 3.450 | 3.450 | 3.250 | 3.369 | 11,317 | -0.07(-2.06%) |
Aug 02, 2004 | 3.270 | 3.440 | 3.130 | 3.440 | 7,400 | +0.13(+3.93%) |
Jul 30, 2004 | 3.272 | 3.350 | 3.270 | 3.310 | 4,200 | -0.12(-3.50%) |
Jul 29, 2004 | 3.400 | 3.440 | 3.250 | 3.430 | 5,800 | +0.18(+5.54%) |
Jul 28, 2004 | 3.120 | 3.420 | 3.050 | 3.250 | 6,000 | +0.13(+4.17%) |
Jul 27, 2004 | 3.250 | 3.321 | 3.120 | 3.120 | 35,700 | -0.18(-5.45%) |
Jul 26, 2004 | 3.350 | 3.420 | 3.250 | 3.300 | 20,600 | -0.12(-3.51%) |
Jul 23, 2004 | 3.250 | 3.450 | 3.250 | 3.420 | 9,400 | -0.01(-0.32%) |
Jul 22, 2004 | 3.350 | 3.450 | 3.300 | 3.431 | 33,500 | -0.02(-0.55%) |
Jul 21, 2004 | 3.560 | 3.570 | 3.410 | 3.450 | 30,800 | -0.09(-2.54%) |
Jul 20, 2004 | 3.490 | 3.600 | 3.400 | 3.540 | 17,600 | +0.09(+2.61%) |
Jul 19, 2004 | 3.310 | 3.600 | 3.310 | 3.450 | 19,900 | +0.04(+1.17%) |
Jul 16, 2004 | 3.500 | 3.750 | 3.350 | 3.410 | 11,500 | -0.10(-2.88%) |
Jul 15, 2004 | 3.550 | 3.990 | 3.410 | 3.511 | 36,600 | +0.03(+0.89%) |
Jul 14, 2004 | 3.400 | 3.850 | 3.300 | 3.480 | 55,400 | +0.13(+3.88%) |
Jul 13, 2004 | 3.240 | 3.390 | 3.020 | 3.350 | 24,400 | +0.22(+7.03%) |
Jul 12, 2004 | 3.060 | 3.240 | 3.050 | 3.130 | 21,600 | +0.06(+1.95%) |
Jul 09, 2004 | 3.210 | 3.300 | 3.011 | 3.070 | 39,400 | -0.10(-3.15%) |
Jul 08, 2004 | 3.050 | 3.300 | 3.020 | 3.170 | 39,500 | +0.01(+0.32%) |
Jul 07, 2004 | 3.350 | 3.500 | 3.070 | 3.160 | 81,900 | -0.21(-6.23%) |
Jul 06, 2004 | 3.940 | 4.000 | 3.300 | 3.370 | 273,600 | -0.28(-7.65%) |
Jul 02, 2004 | 3.340 | 4.300 | 2.960 | 3.649 | 495,000 | +0.71(+24.12%) |
Jul 01, 2004 | 2.200 | 2.990 | 2.200 | 2.940 | 143,900 | +0.76(+34.86%) |
Jun 30, 2004 | 2.190 | 2.190 | 2.180 | 2.180 | 1,400 | +0.01(+0.46%) |
Jun 29, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 1,100 | -0.01(-0.46%) |
Jun 28, 2004 | 2.160 | 2.190 | 2.150 | 2.180 | 4,900 | -0.01(-0.46%) |
Jun 25, 2004 | 2.220 | 2.220 | 2.150 | 2.190 | 5,600 | -0.03(-1.35%) |
Jun 24, 2004 | 2.250 | 2.250 | 2.220 | 2.220 | 8,800 | -0.02(-0.85%) |
Jun 23, 2004 | 2.250 | 2.250 | 2.200 | 2.239 | 5,900 | +0.03(+1.27%) |
Jun 22, 2004 | 2.199 | 2.230 | 2.180 | 2.211 | 5,500 | +0.04(+1.89%) |
Jun 21, 2004 | 2.170 | 2.189 | 2.170 | 2.170 | 800 | -0.01(-0.46%) |
Jun 18, 2004 | 2.199 | 2.200 | 2.180 | 2.180 | 2,300 | -0.02(-0.91%) |
Jun 17, 2004 | 2.160 | 2.200 | 2.160 | 2.200 | 4,100 | +0.05(+2.33%) |
Jun 16, 2004 | 2.250 | 2.250 | 2.150 | 2.150 | 4,400 | -0.02(-0.69%) |
Jun 15, 2004 | 2.220 | 2.220 | 2.160 | 2.165 | 14,200 | +0.00(+0.19%) |
Jun 14, 2004 | 2.200 | 2.220 | 2.161 | 2.161 | 21,600 | -0.02(-0.87%) |
Jun 10, 2004 | 2.150 | 2.240 | 2.080 | 2.180 | 45,600 | +0.04(+1.63%) |
Jun 09, 2004 | 2.270 | 2.270 | 2.145 | 2.145 | 23,600 | -0.06(-2.50%) |
Jun 08, 2004 | 2.268 | 2.268 | 2.200 | 2.200 | 2,400 | +0.00(+0.00%) |
Jun 07, 2004 | 2.200 | 2.280 | 2.180 | 2.200 | 10,100 | -0.02(-0.86%) |
Jun 04, 2004 | 2.110 | 2.230 | 2.050 | 2.219 | 5,000 | +0.17(+8.24%) |
Jun 03, 2004 | 2.100 | 2.100 | 2.050 | 2.050 | 73,300 | -0.02(-0.97%) |
Jun 02, 2004 | 2.150 | 2.150 | 2.050 | 2.070 | 64,700 | +0.00(+0.00%) |