Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 20,100 | +0.10(+3.08%) |
Aug 30, 2004 | 3.250 | 3.260 | 3.250 | 3.250 | 5,500 | -0.05(-1.52%) |
Aug 27, 2004 | 3.300 | 3.300 | 3.250 | 3.300 | 8,700 | -0.05(-1.49%) |
Aug 26, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 3,500 | +0.00(+0.00%) |
Aug 25, 2004 | 3.250 | 3.400 | 3.250 | 3.350 | 2,800 | -0.05(-1.47%) |
Aug 24, 2004 | 3.200 | 3.490 | 3.200 | 3.400 | 8,900 | +0.10(+3.03%) |
Aug 23, 2004 | 3.080 | 3.400 | 3.000 | 3.300 | 29,700 | +0.06(+1.85%) |
Aug 20, 2004 | 3.340 | 3.340 | 3.100 | 3.240 | 8,800 | -0.20(-5.81%) |
Aug 19, 2004 | 3.350 | 3.550 | 3.350 | 3.440 | 21,600 | -0.06(-1.71%) |
Aug 18, 2004 | 3.500 | 3.510 | 3.500 | 3.500 | 19,700 | +0.00(+0.00%) |
Aug 17, 2004 | 3.550 | 3.590 | 3.500 | 3.500 | 32,900 | -0.15(-4.11%) |
Aug 16, 2004 | 3.800 | 3.950 | 3.400 | 3.650 | 42,900 | -0.33(-8.29%) |
Aug 13, 2004 | 4.200 | 4.200 | 3.950 | 3.980 | 37,800 | -0.30(-6.97%) |
Aug 12, 2004 | 4.300 | 4.300 | 4.278 | 4.278 | 900 | -0.07(-1.66%) |
Aug 11, 2004 | 4.350 | 4.400 | 4.350 | 4.350 | 1,200 | -0.05(-1.14%) |
Aug 10, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 4.500 | 4.500 | 4.300 | 4.400 | 5,200 | -0.20(-4.35%) |
Aug 05, 2004 | 4.700 | 4.720 | 4.600 | 4.600 | 1,700 | +0.00(+0.00%) |
Aug 04, 2004 | 4.700 | 4.700 | 4.600 | 4.600 | 1,300 | -0.05(-1.08%) |
Aug 03, 2004 | 4.740 | 4.740 | 4.650 | 4.650 | 1,800 | -0.10(-2.11%) |
Aug 02, 2004 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.01(+0.21%) |
Jul 30, 2004 | 4.700 | 4.740 | 4.700 | 4.740 | 1,400 | -0.01(-0.21%) |
Jul 29, 2004 | 4.550 | 4.750 | 4.550 | 4.750 | 5,500 | +0.19(+4.17%) |
Jul 28, 2004 | 4.612 | 4.650 | 4.560 | 4.560 | 25,100 | -0.09(-1.94%) |
Jul 27, 2004 | 4.710 | 4.750 | 4.650 | 4.650 | 5,100 | -0.08(-1.69%) |
Jul 26, 2004 | 4.650 | 4.730 | 4.650 | 4.730 | 3,000 | +0.12(+2.60%) |
Jul 23, 2004 | 4.610 | 4.700 | 4.610 | 4.610 | 3,200 | -0.01(-0.22%) |
Jul 22, 2004 | 4.650 | 4.690 | 4.620 | 4.620 | 2,200 | -0.08(-1.70%) |
Jul 21, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 2,500 | -0.06(-1.26%) |
Jul 20, 2004 | 4.610 | 4.800 | 4.610 | 4.760 | 48,200 | +0.05(+1.06%) |
Jul 19, 2004 | 4.650 | 4.720 | 4.610 | 4.710 | 10,400 | -0.08(-1.67%) |
Jul 16, 2004 | 4.750 | 4.790 | 4.750 | 4.790 | 1,900 | -0.05(-1.03%) |
Jul 15, 2004 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | +0.03(+0.62%) |
Jul 14, 2004 | 4.850 | 4.850 | 4.810 | 4.810 | 1,600 | -0.03(-0.62%) |
Jul 13, 2004 | 4.860 | 4.860 | 4.840 | 4.840 | 800 | -0.07(-1.43%) |
Jul 12, 2004 | 4.910 | 4.910 | 4.910 | 4.910 | 400 | -0.04(-0.81%) |
Jul 09, 2004 | 5.000 | 5.000 | 4.950 | 4.950 | 1,300 | -0.10(-1.98%) |
Jul 08, 2004 | 4.950 | 5.050 | 4.950 | 5.050 | 1,500 | +0.08(+1.61%) |
Jul 07, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | +0.00(+0.00%) |
Jul 06, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 4.950 | 5.000 | 4.950 | 4.970 | 2,100 | +0.00(+0.00%) |
Jul 01, 2004 | 4.790 | 5.000 | 4.790 | 4.970 | 9,400 | +0.24(+5.07%) |
Jun 30, 2004 | 4.720 | 4.790 | 4.700 | 4.730 | 14,100 | -0.17(-3.47%) |
Jun 29, 2004 | 4.950 | 4.950 | 4.800 | 4.900 | 12,100 | -0.20(-3.92%) |
Jun 28, 2004 | 5.170 | 5.200 | 5.100 | 5.100 | 7,900 | -0.05(-0.97%) |
Jun 25, 2004 | 5.150 | 5.170 | 5.100 | 5.150 | 9,500 | +0.10(+1.98%) |
Jun 24, 2004 | 5.150 | 5.170 | 5.050 | 5.050 | 14,500 | -0.01(-0.20%) |
Jun 23, 2004 | 4.800 | 5.180 | 4.800 | 5.060 | 21,600 | +0.20(+4.12%) |
Jun 22, 2004 | 4.850 | 4.900 | 4.850 | 4.860 | 4,600 | +0.06(+1.25%) |
Jun 21, 2004 | 4.750 | 4.900 | 4.700 | 4.800 | 2,700 | +0.00(+0.00%) |
Jun 18, 2004 | 4.710 | 4.800 | 4.710 | 4.800 | 1,000 | +0.09(+1.91%) |
Jun 17, 2004 | 4.650 | 4.750 | 4.650 | 4.710 | 7,200 | +0.06(+1.29%) |
Jun 16, 2004 | 4.610 | 4.650 | 4.610 | 4.650 | 2,200 | +0.04(+0.87%) |
Jun 15, 2004 | 4.600 | 4.650 | 4.600 | 4.610 | 1,600 | +0.11(+2.44%) |
Jun 14, 2004 | 4.500 | 4.600 | 4.500 | 4.500 | 9,000 | -0.20(-4.26%) |
Jun 10, 2004 | 4.850 | 4.950 | 4.650 | 4.700 | 15,100 | -0.30(-6.00%) |
Jun 09, 2004 | 4.900 | 5.000 | 4.750 | 5.000 | 7,000 | +0.00(+0.00%) |
Jun 08, 2004 | 4.950 | 5.000 | 4.950 | 5.000 | 2,200 | +0.00(+0.00%) |
Jun 07, 2004 | 4.900 | 5.000 | 4.800 | 5.000 | 10,900 | +0.00(+0.00%) |
Jun 04, 2004 | 5.050 | 5.050 | 5.000 | 5.000 | 9,200 | -0.05(-0.99%) |
Jun 03, 2004 | 5.050 | 5.130 | 5.000 | 5.050 | 9,400 | +0.05(+1.00%) |
Jun 02, 2004 | 5.030 | 5.100 | 5.000 | 5.000 | 10,600 | -0.02(-0.40%) |