Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.300 | 5.650 | 5.300 | 5.650 | 8,600 | +0.33(+6.20%) |
Aug 30, 2004 | 5.450 | 5.450 | 5.320 | 5.320 | 7,300 | -0.13(-2.37%) |
Aug 27, 2004 | 6.500 | 6.500 | 5.300 | 5.449 | 9,300 | -0.15(-2.70%) |
Aug 26, 2004 | 6.050 | 6.050 | 5.600 | 5.600 | 4,200 | -0.45(-7.44%) |
Aug 25, 2004 | 6.400 | 6.600 | 5.880 | 6.050 | 41,000 | +0.05(+0.83%) |
Aug 24, 2004 | 6.730 | 6.740 | 5.600 | 6.000 | 59,000 | +0.80(+15.38%) |
Aug 23, 2004 | 5.300 | 5.300 | 5.050 | 5.200 | 6,000 | +0.05(+0.97%) |
Aug 20, 2004 | 4.950 | 5.250 | 4.950 | 5.150 | 7,600 | +0.20(+4.04%) |
Aug 19, 2004 | 4.900 | 4.950 | 4.750 | 4.950 | 4,100 | +0.10(+2.06%) |
Aug 18, 2004 | 5.000 | 5.190 | 4.650 | 4.850 | 6,800 | +0.10(+2.11%) |
Aug 17, 2004 | 4.550 | 5.000 | 4.500 | 4.750 | 7,200 | +0.25(+5.56%) |
Aug 16, 2004 | 4.100 | 4.500 | 4.100 | 4.500 | 8,800 | +0.40(+9.76%) |
Aug 13, 2004 | 4.100 | 4.100 | 4.050 | 4.100 | 4,600 | +0.10(+2.50%) |
Aug 12, 2004 | 3.620 | 4.000 | 3.620 | 4.000 | 10,700 | +0.20(+5.26%) |
Aug 11, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 1,100 | +0.10(+2.70%) |
Aug 10, 2004 | 3.500 | 3.750 | 3.500 | 3.700 | 4,500 | +0.45(+13.85%) |
Aug 09, 2004 | 3.350 | 3.750 | 3.250 | 3.250 | 5,500 | -0.10(-2.99%) |
Aug 06, 2004 | 3.350 | 3.500 | 3.350 | 3.350 | 4,300 | -0.15(-4.29%) |
Aug 05, 2004 | 4.300 | 4.300 | 3.250 | 3.500 | 10,100 | -0.80(-18.60%) |
Aug 04, 2004 | 3.250 | 4.300 | 3.250 | 4.300 | 1,300 | +1.05(+32.31%) |
Aug 03, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 400 | -0.25(-7.14%) |
Aug 02, 2004 | 3.950 | 4.050 | 3.250 | 3.500 | 18,300 | -0.60(-14.63%) |
Jul 30, 2004 | 4.300 | 4.300 | 3.950 | 4.100 | 4,300 | -0.20(-4.65%) |
Jul 29, 2004 | 4.000 | 4.300 | 3.950 | 4.300 | 8,300 | +0.30(+7.50%) |
Jul 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 900 | -0.30(-6.98%) |
Jul 27, 2004 | 3.950 | 4.300 | 3.950 | 4.300 | 7,700 | +0.20(+4.88%) |
Jul 26, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 2,600 | -0.10(-2.38%) |
Jul 23, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.60(-12.50%) |
Jul 22, 2004 | 4.250 | 4.800 | 4.000 | 4.800 | 5,800 | +0.75(+18.52%) |
Jul 21, 2004 | 4.000 | 4.500 | 4.000 | 4.050 | 6,100 | -0.20(-4.71%) |
Jul 20, 2004 | 4.200 | 4.850 | 4.000 | 4.250 | 7,200 | +0.05(+1.19%) |
Jul 19, 2004 | 4.050 | 4.200 | 4.000 | 4.200 | 3,300 | -0.30(-6.67%) |
Jul 16, 2004 | 4.200 | 4.500 | 4.200 | 4.500 | 800 | +0.30(+7.14%) |
Jul 15, 2004 | 4.400 | 4.500 | 4.200 | 4.200 | 2,200 | -0.32(-7.08%) |
Jul 14, 2004 | 4.520 | 4.750 | 4.520 | 4.520 | 1,400 | -0.23(-4.84%) |
Jul 13, 2004 | 4.600 | 4.750 | 4.520 | 4.750 | 1,700 | -0.15(-3.06%) |
Jul 12, 2004 | 4.520 | 4.900 | 4.520 | 4.900 | 3,100 | +0.35(+7.69%) |
Jul 09, 2004 | 4.550 | 4.650 | 4.530 | 4.550 | 3,000 | +0.00(+0.00%) |
Jul 08, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.000 | 5.000 | 4.550 | 4.550 | 1,800 | +0.05(+1.11%) |
Jul 06, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.10(-2.17%) |
Jul 02, 2004 | 5.400 | 5.400 | 4.500 | 4.600 | 2,700 | -0.80(-14.81%) |
Jul 01, 2004 | 4.900 | 5.400 | 4.500 | 5.400 | 500 | +0.65(+13.68%) |
Jun 30, 2004 | 4.900 | 4.900 | 4.750 | 4.750 | 1,900 | -0.15(-3.06%) |
Jun 29, 2004 | 4.400 | 4.900 | 4.400 | 4.900 | 800 | +0.00(+0.00%) |
Jun 28, 2004 | 4.500 | 4.900 | 4.400 | 4.900 | 22,300 | +0.40(+8.89%) |
Jun 25, 2004 | 5.540 | 5.550 | 4.500 | 4.500 | 16,600 | -0.56(-11.07%) |
Jun 24, 2004 | 5.000 | 5.550 | 5.000 | 5.060 | 9,300 | -0.49(-8.83%) |
Jun 23, 2004 | 4.750 | 5.550 | 4.750 | 5.550 | 8,600 | -0.30(-5.13%) |
Jun 22, 2004 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | +0.35(+6.36%) |
Jun 21, 2004 | 5.100 | 5.750 | 5.050 | 5.500 | 5,600 | -0.25(-4.35%) |
Jun 18, 2004 | 5.200 | 5.750 | 5.050 | 5.750 | 1,800 | +0.25(+4.55%) |
Jun 17, 2004 | 5.900 | 5.900 | 5.250 | 5.500 | 1,800 | -0.30(-5.17%) |
Jun 16, 2004 | 5.900 | 5.900 | 5.050 | 5.800 | 2,600 | +0.45(+8.41%) |
Jun 15, 2004 | 5.500 | 6.000 | 5.110 | 5.350 | 15,800 | -0.65(-10.83%) |
Jun 14, 2004 | 5.350 | 6.200 | 5.000 | 6.000 | 5,900 | +0.49(+8.89%) |
Jun 10, 2004 | 5.350 | 5.510 | 5.350 | 5.510 | 500 | -0.34(-5.81%) |
Jun 09, 2004 | 5.850 | 5.900 | 5.850 | 5.850 | 2,300 | +0.00(+0.00%) |
Jun 08, 2004 | 6.300 | 6.300 | 5.750 | 5.850 | 14,000 | -0.35(-5.65%) |
Jun 07, 2004 | 5.900 | 6.300 | 5.750 | 6.200 | 28,800 | +0.55(+9.73%) |
Jun 04, 2004 | 5.500 | 6.450 | 5.500 | 5.650 | 21,800 | +0.15(+2.73%) |
Jun 03, 2004 | 5.500 | 5.800 | 5.400 | 5.500 | 8,300 | -0.25(-4.35%) |
Jun 02, 2004 | 5.000 | 5.750 | 4.500 | 5.750 | 44,200 | +0.75(+15.00%) |