Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.200 | 3.200 | 3.000 | 3.100 | 17,800 | -0.05(-1.59%) |
Aug 30, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 600 | +0.05(+1.61%) |
Aug 27, 2004 | 3.060 | 3.100 | 3.010 | 3.100 | 30,500 | +0.04(+1.31%) |
Aug 26, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 2,800 | +0.01(+0.33%) |
Aug 25, 2004 | 3.080 | 3.080 | 3.050 | 3.050 | 8,400 | +0.00(+0.00%) |
Aug 24, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 7,400 | +0.00(+0.00%) |
Aug 23, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | -0.05(-1.61%) |
Aug 20, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.05(-1.59%) |
Aug 18, 2004 | 3.140 | 3.150 | 3.140 | 3.150 | 400 | -0.05(-1.56%) |
Aug 17, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.05(-1.54%) |
Aug 16, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 6,500 | +0.01(+0.31%) |
Aug 13, 2004 | 3.200 | 3.290 | 3.200 | 3.240 | 7,600 | +0.04(+1.25%) |
Aug 12, 2004 | 3.200 | 3.250 | 3.200 | 3.200 | 5,000 | -0.10(-3.03%) |
Aug 11, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 5,000 | +0.05(+1.54%) |
Aug 10, 2004 | 3.250 | 3.260 | 3.200 | 3.250 | 6,500 | -0.05(-1.52%) |
Aug 09, 2004 | 3.500 | 3.550 | 3.300 | 3.300 | 18,100 | -0.30(-8.33%) |
Aug 06, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | -0.05(-1.37%) |
Aug 04, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 3.720 | 3.720 | 3.650 | 3.650 | 2,100 | -0.14(-3.69%) |
Jul 30, 2004 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 3.750 | 3.820 | 3.750 | 3.790 | 9,700 | +0.04(+1.07%) |
Jul 28, 2004 | 3.750 | 3.770 | 3.750 | 3.750 | 4,500 | +0.00(+0.00%) |
Jul 27, 2004 | 3.650 | 3.750 | 3.630 | 3.750 | 7,800 | +0.07(+1.90%) |
Jul 26, 2004 | 3.680 | 3.740 | 3.580 | 3.680 | 5,100 | -0.10(-2.65%) |
Jul 23, 2004 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 3.800 | 3.800 | 3.750 | 3.780 | 3,400 | -0.05(-1.31%) |
Jul 21, 2004 | 3.750 | 3.830 | 3.750 | 3.830 | 1,100 | +0.23(+6.39%) |
Jul 20, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.10(-2.70%) |
Jul 19, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 3.700 | 3.710 | 3.700 | 3.700 | 7,300 | +0.10(+2.78%) |
Jul 14, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | -0.03(-0.83%) |
Jul 13, 2004 | 3.630 | 3.630 | 3.630 | 3.630 | 1,000 | +0.03(+0.83%) |
Jul 12, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 2,100 | -0.04(-1.10%) |
Jul 09, 2004 | 3.690 | 3.690 | 3.500 | 3.640 | 2,100 | -0.05(-1.36%) |
Jul 08, 2004 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | -0.01(-0.27%) |
Jul 07, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.10(+2.78%) |
Jul 02, 2004 | 3.650 | 3.650 | 3.600 | 3.600 | 2,800 | -0.05(-1.37%) |
Jul 01, 2004 | 3.750 | 3.750 | 3.650 | 3.650 | 3,900 | -0.03(-0.82%) |
Jun 30, 2004 | 3.700 | 3.700 | 3.500 | 3.680 | 7,800 | -0.07(-1.87%) |
Jun 29, 2004 | 3.950 | 3.950 | 3.750 | 3.750 | 2,300 | -0.10(-2.60%) |
Jun 28, 2004 | 3.901 | 3.901 | 3.850 | 3.850 | 1,500 | -0.10(-2.53%) |
Jun 25, 2004 | 4.050 | 4.050 | 3.890 | 3.950 | 3,300 | +0.05(+1.28%) |
Jun 24, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.10(-2.50%) |
Jun 23, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.15(+3.90%) |
Jun 21, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 400 | -0.15(-3.75%) |
Jun 18, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Jun 17, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 3.960 | 4.000 | 3.960 | 4.000 | 900 | -0.05(-1.23%) |
Jun 10, 2004 | 3.930 | 4.050 | 3.930 | 4.050 | 1,500 | +0.15(+3.85%) |
Jun 09, 2004 | 3.850 | 3.900 | 3.850 | 3.900 | 1,100 | -0.03(-0.76%) |
Jun 08, 2004 | 3.900 | 3.930 | 3.900 | 3.930 | 500 | -0.06(-1.50%) |
Jun 07, 2004 | 3.950 | 3.990 | 3.950 | 3.990 | 400 | -0.01(-0.25%) |
Jun 04, 2004 | 4.000 | 4.040 | 3.960 | 4.000 | 2,000 | +0.00(+0.00%) |
Jun 03, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.00(+0.00%) |
Jun 02, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 800 | -0.07(-1.72%) |