Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 3.679 | 3.836 | 3.626 | 3.757 | 3,556 | -0.03(-0.67%) |
Aug 27, 2004 | 3.714 | 3.782 | 3.714 | 3.782 | 229 | +0.13(+3.56%) |
Aug 26, 2004 | 3.574 | 3.862 | 3.574 | 3.653 | 5,965 | +0.02(+0.48%) |
Aug 25, 2004 | 3.609 | 3.740 | 3.583 | 3.635 | 4,588 | -0.10(-2.80%) |
Aug 24, 2004 | 3.644 | 3.879 | 3.609 | 3.740 | 5,621 | +0.03(+0.94%) |
Aug 23, 2004 | 3.609 | 3.870 | 3.609 | 3.705 | 2,249 | -0.03(-0.93%) |
Aug 20, 2004 | 3.661 | 3.862 | 3.600 | 3.740 | 4,169 | +0.10(+2.63%) |
Aug 19, 2004 | 3.591 | 3.801 | 3.583 | 3.644 | 4,473 | +0.10(+2.70%) |
Aug 18, 2004 | 3.530 | 3.775 | 3.530 | 3.548 | 10,439 | +0.03(+0.74%) |
Aug 17, 2004 | 3.574 | 3.836 | 3.522 | 3.522 | 4,015 | -0.10(-2.65%) |
Aug 16, 2004 | 3.851 | 3.851 | 3.618 | 3.618 | 4,473 | +0.03(+0.73%) |
Aug 13, 2004 | 3.548 | 3.958 | 3.487 | 3.591 | 8,144 | +0.08(+2.23%) |
Aug 12, 2004 | 3.583 | 3.731 | 3.504 | 3.513 | 5,506 | -0.09(-2.59%) |
Aug 11, 2004 | 3.606 | 3.606 | 3.606 | 3.606 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 3.635 | 3.714 | 3.606 | 3.606 | 688 | +0.03(+0.90%) |
Aug 09, 2004 | 3.836 | 3.836 | 3.539 | 3.574 | 17,551 | -0.26(-6.82%) |
Aug 06, 2004 | 3.888 | 3.897 | 3.836 | 3.836 | 10,668 | -0.06(-1.57%) |
Aug 05, 2004 | 3.931 | 3.940 | 3.897 | 3.897 | 1,835 | +0.00(+0.00%) |
Aug 04, 2004 | 3.992 | 3.992 | 3.897 | 3.897 | 1,606 | -0.12(-3.04%) |
Aug 03, 2004 | 3.992 | 4.027 | 3.923 | 4.019 | 3,556 | -0.03(-0.86%) |
Aug 02, 2004 | 3.975 | 4.099 | 3.888 | 4.053 | 6,768 | -0.03(-0.85%) |
Jul 30, 2004 | 3.879 | 4.088 | 3.879 | 4.088 | 7,915 | +0.21(+5.39%) |
Jul 29, 2004 | 3.879 | 3.879 | 3.879 | 3.879 | 573 | +0.00(+0.00%) |
Jul 28, 2004 | 3.949 | 3.949 | 3.879 | 3.879 | 688 | +0.00(+0.00%) |
Jul 27, 2004 | 3.888 | 3.888 | 3.618 | 3.879 | 1,950 | +0.00(+0.00%) |
Jul 26, 2004 | 3.879 | 3.879 | 3.879 | 3.879 | 6,309 | -0.01(-0.22%) |
Jul 23, 2004 | 3.907 | 3.907 | 3.888 | 3.888 | 1,720 | -0.03(-0.89%) |
Jul 22, 2004 | 3.923 | 3.923 | 3.923 | 3.923 | 573 | -0.02(-0.44%) |
Jul 21, 2004 | 4.045 | 4.045 | 3.940 | 3.940 | 1,720 | -0.15(-3.62%) |
Jul 20, 2004 | 3.924 | 4.098 | 3.924 | 4.088 | 5,391 | +0.17(+4.22%) |
Jul 19, 2004 | 4.088 | 4.088 | 3.923 | 3.923 | 3,441 | +0.03(+0.90%) |
Jul 16, 2004 | 3.931 | 4.045 | 3.862 | 3.888 | 4,244 | -0.16(-3.88%) |
Jul 15, 2004 | 3.923 | 4.045 | 3.870 | 4.045 | 6,194 | +0.12(+3.11%) |
Jul 14, 2004 | 3.923 | 3.931 | 3.827 | 3.923 | 14,798 | -0.00(-0.02%) |
Jul 13, 2004 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 3.940 | 3.940 | 3.923 | 3.924 | 8,718 | -0.01(-0.20%) |
Jul 09, 2004 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 3.984 | 3.984 | 3.931 | 3.931 | 1,147 | -0.09(-2.17%) |
Jul 07, 2004 | 3.958 | 4.062 | 3.958 | 4.019 | 5,506 | -0.06(-1.50%) |
Jul 06, 2004 | 3.975 | 4.080 | 3.914 | 4.080 | 11,930 | +0.10(+2.41%) |
Jul 02, 2004 | 3.992 | 3.992 | 3.983 | 3.984 | 1,950 | +0.03(+0.66%) |
Jul 01, 2004 | 4.027 | 4.062 | 3.958 | 3.958 | 1,376 | -0.05(-1.30%) |
Jun 30, 2004 | 4.001 | 4.010 | 4.001 | 4.010 | 2,982 | +0.00(+0.00%) |
Jun 29, 2004 | 4.010 | 4.036 | 4.001 | 4.010 | 8,144 | +0.00(+0.00%) |
Jun 28, 2004 | 4.020 | 4.027 | 4.010 | 4.010 | 3,670 | -0.03(-0.65%) |
Jun 25, 2004 | 4.036 | 4.036 | 4.036 | 4.036 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.036 | 4.071 | 4.027 | 4.036 | 10,897 | -0.02(-0.43%) |
Jun 23, 2004 | 4.027 | 4.088 | 4.019 | 4.053 | 3,212 | +0.00(+0.00%) |
Jun 22, 2004 | 4.045 | 4.123 | 3.984 | 4.053 | 7,800 | +0.06(+1.53%) |
Jun 21, 2004 | 3.949 | 3.992 | 3.949 | 3.992 | 2,294 | -0.00(-0.02%) |
Jun 18, 2004 | 3.975 | 4.123 | 3.975 | 3.993 | 3,097 | +0.01(+0.24%) |
Jun 17, 2004 | 3.958 | 4.071 | 3.853 | 3.984 | 8,488 | -0.04(-1.08%) |
Jun 16, 2004 | 3.818 | 4.132 | 3.818 | 4.027 | 11,012 | +0.03(+0.65%) |
Jun 15, 2004 | 3.923 | 4.123 | 3.923 | 4.001 | 13,192 | +0.02(+0.44%) |
Jun 14, 2004 | 3.940 | 4.010 | 3.862 | 3.984 | 2,294 | -0.01(-0.22%) |
Jun 10, 2004 | 3.818 | 4.062 | 3.818 | 3.992 | 1,032 | +0.10(+2.69%) |
Jun 09, 2004 | 4.350 | 4.350 | 3.888 | 3.888 | 4,359 | -0.10(-2.62%) |
Jun 08, 2004 | 3.914 | 4.001 | 3.888 | 3.992 | 3,900 | +0.07(+1.78%) |
Jun 07, 2004 | 3.879 | 4.053 | 3.879 | 3.923 | 2,523 | -0.10(-2.39%) |
Jun 04, 2004 | 3.914 | 4.019 | 3.844 | 4.019 | 4,359 | -0.02(-0.43%) |
Jun 03, 2004 | 3.949 | 4.053 | 3.583 | 4.036 | 11,127 | +0.09(+2.21%) |
Jun 02, 2004 | 3.975 | 4.045 | 3.949 | 3.949 | 1,261 | -0.02(-0.44%) |