Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 800 | +0.07(+3.29%) |
Aug 30, 2004 | 2.410 | 2.410 | 2.000 | 2.130 | 10,800 | +0.22(+11.52%) |
Aug 27, 2004 | 1.910 | 1.910 | 1.910 | 1.910 | 500 | -0.40(-17.32%) |
Aug 26, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 3,000 | +0.00(+0.00%) |
Aug 24, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 1.961 | 2.310 | 1.961 | 2.310 | 4,300 | +0.26(+12.68%) |
Aug 19, 2004 | 1.930 | 2.050 | 1.930 | 2.050 | 700 | +0.09(+4.59%) |
Aug 18, 2004 | 1.960 | 1.960 | 1.960 | 1.960 | 1,100 | +0.06(+3.16%) |
Aug 17, 2004 | 1.900 | 1.900 | 1.900 | 1.900 | 200 | -0.04(-2.06%) |
Aug 16, 2004 | 1.910 | 2.020 | 1.910 | 1.940 | 1,600 | +0.04(+2.11%) |
Aug 13, 2004 | 1.930 | 1.930 | 1.900 | 1.900 | 1,100 | +0.00(+0.00%) |
Aug 12, 2004 | 2.010 | 2.010 | 1.850 | 1.900 | 6,600 | -0.16(-7.77%) |
Aug 11, 2004 | 2.060 | 2.060 | 2.060 | 2.060 | 100 | -0.14(-6.36%) |
Aug 10, 2004 | 2.300 | 2.300 | 2.200 | 2.200 | 1,800 | +0.20(+10.00%) |
Aug 09, 2004 | 2.010 | 2.010 | 1.870 | 2.000 | 4,700 | +0.01(+0.50%) |
Aug 06, 2004 | 2.100 | 2.100 | 1.990 | 1.990 | 500 | -0.10(-4.78%) |
Aug 05, 2004 | 2.180 | 2.180 | 2.090 | 2.090 | 400 | -0.10(-4.57%) |
Aug 04, 2004 | 2.302 | 2.302 | 2.190 | 2.190 | 2,100 | -0.16(-6.81%) |
Aug 03, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 2.340 | 2.350 | 2.340 | 2.350 | 2,600 | +0.05(+2.17%) |
Jul 30, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.03(-1.29%) |
Jul 29, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 300 | +0.03(+1.30%) |
Jul 27, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | +0.00(+0.00%) |
Jul 26, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | -0.01(-0.43%) |
Jul 21, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 300 | -0.09(-3.75%) |
Jul 19, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 1,500 | -0.01(-0.41%) |
Jul 16, 2004 | 2.600 | 2.600 | 2.310 | 2.410 | 3,200 | -0.09(-3.60%) |
Jul 15, 2004 | 2.390 | 2.620 | 2.390 | 2.500 | 5,000 | +0.15(+6.43%) |
Jul 14, 2004 | 2.440 | 2.440 | 2.340 | 2.349 | 2,100 | -0.10(-4.12%) |
Jul 13, 2004 | 2.450 | 2.450 | 2.350 | 2.450 | 6,800 | -0.15(-5.77%) |
Jul 12, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 2.620 | 2.620 | 2.600 | 2.600 | 300 | -0.03(-1.14%) |
Jul 08, 2004 | 2.550 | 2.630 | 2.550 | 2.630 | 1,000 | -0.01(-0.38%) |
Jul 07, 2004 | 2.670 | 2.680 | 2.640 | 2.640 | 1,700 | -0.05(-1.86%) |
Jul 06, 2004 | 2.470 | 2.690 | 2.470 | 2.690 | 900 | -0.02(-0.74%) |
Jul 02, 2004 | 2.470 | 2.710 | 2.470 | 2.710 | 700 | +0.07(+2.65%) |
Jul 01, 2004 | 2.450 | 2.640 | 2.450 | 2.640 | 800 | +0.03(+1.15%) |
Jun 30, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 3,100 | -0.08(-2.97%) |
Jun 29, 2004 | 2.600 | 2.700 | 2.461 | 2.690 | 1,500 | +0.08(+3.07%) |
Jun 28, 2004 | 2.750 | 2.750 | 2.610 | 2.610 | 4,700 | -0.24(-8.42%) |
Jun 25, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 2.750 | 2.850 | 2.750 | 2.850 | 2,000 | -0.12(-4.04%) |
Jun 23, 2004 | 2.750 | 2.990 | 2.750 | 2.970 | 13,700 | -0.03(-1.00%) |
Jun 22, 2004 | 2.890 | 3.000 | 2.890 | 3.000 | 1,600 | +0.10(+3.45%) |
Jun 21, 2004 | 3.050 | 3.050 | 2.900 | 2.900 | 1,600 | -0.14(-4.61%) |
Jun 18, 2004 | 3.050 | 3.050 | 3.040 | 3.040 | 12,000 | -0.10(-3.18%) |
Jun 17, 2004 | 3.160 | 3.160 | 2.950 | 3.140 | 18,900 | -0.04(-1.26%) |
Jun 16, 2004 | 3.180 | 3.181 | 3.180 | 3.180 | 5,700 | +0.01(+0.32%) |
Jun 15, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.07(+2.26%) |
Jun 14, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.05(+1.64%) |
Jun 10, 2004 | 3.120 | 3.120 | 3.050 | 3.050 | 2,300 | -0.01(-0.33%) |
Jun 09, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | -0.13(-4.08%) |
Jun 08, 2004 | 3.200 | 3.290 | 3.160 | 3.190 | 1,100 | -0.01(-0.31%) |
Jun 07, 2004 | 3.210 | 3.210 | 3.200 | 3.200 | 3,000 | -0.03(-0.93%) |
Jun 04, 2004 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 3.230 | 3.230 | 3.220 | 3.230 | 1,000 | +0.03(+0.94%) |