Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 | +0.00(+0.00%) |
Aug 30, 2004 | 4.350 | 4.350 | 4.350 | 4.350 | 200 | +0.00(+0.00%) |
Aug 27, 2004 | 4.361 | 4.361 | 4.350 | 4.350 | 400 | -0.01(-0.23%) |
Aug 26, 2004 | 4.380 | 4.380 | 4.350 | 4.360 | 2,400 | -0.01(-0.25%) |
Aug 25, 2004 | 4.360 | 4.440 | 4.350 | 4.371 | 2,900 | +0.01(+0.25%) |
Aug 24, 2004 | 4.360 | 4.420 | 4.350 | 4.360 | 11,500 | +0.02(+0.46%) |
Aug 23, 2004 | 4.350 | 4.360 | 4.340 | 4.340 | 4,000 | -0.04(-0.91%) |
Aug 20, 2004 | 4.391 | 4.391 | 4.380 | 4.380 | 300 | -0.01(-0.23%) |
Aug 19, 2004 | 4.320 | 4.500 | 4.320 | 4.390 | 3,700 | +0.03(+0.69%) |
Aug 18, 2004 | 4.360 | 4.360 | 4.360 | 4.360 | 1,700 | +0.00(+0.00%) |
Aug 17, 2004 | 4.360 | 4.360 | 4.360 | 4.360 | 300 | -0.04(-0.91%) |
Aug 16, 2004 | 4.320 | 4.400 | 4.320 | 4.400 | 3,100 | +0.02(+0.46%) |
Aug 13, 2004 | 4.340 | 4.390 | 4.300 | 4.380 | 6,600 | +0.03(+0.69%) |
Aug 12, 2004 | 4.390 | 4.390 | 4.350 | 4.350 | 700 | +0.00(+0.00%) |
Aug 11, 2004 | 4.350 | 4.500 | 4.280 | 4.350 | 13,700 | -0.09(-2.03%) |
Aug 10, 2004 | 4.390 | 4.440 | 4.350 | 4.440 | 1,000 | -0.01(-0.22%) |
Aug 09, 2004 | 4.360 | 4.450 | 4.280 | 4.450 | 3,325 | +0.09(+2.06%) |
Aug 06, 2004 | 4.380 | 4.400 | 4.300 | 4.360 | 4,200 | -0.03(-0.68%) |
Aug 05, 2004 | 4.390 | 4.390 | 4.390 | 4.390 | 900 | -0.04(-0.90%) |
Aug 04, 2004 | 4.380 | 4.430 | 4.370 | 4.430 | 1,500 | +0.06(+1.35%) |
Aug 03, 2004 | 4.490 | 4.490 | 4.370 | 4.371 | 1,370 | +0.01(+0.25%) |
Aug 02, 2004 | 4.390 | 4.400 | 4.360 | 4.360 | 600 | +0.01(+0.23%) |
Jul 30, 2004 | 4.360 | 4.400 | 4.321 | 4.350 | 5,700 | +0.04(+0.93%) |
Jul 29, 2004 | 4.350 | 4.350 | 4.307 | 4.310 | 900 | -0.04(-0.92%) |
Jul 28, 2004 | 4.250 | 4.360 | 4.250 | 4.350 | 4,600 | +0.05(+1.16%) |
Jul 27, 2004 | 4.290 | 4.480 | 4.290 | 4.300 | 2,900 | +0.00(+0.00%) |
Jul 26, 2004 | 4.440 | 4.440 | 4.290 | 4.300 | 4,700 | -0.05(-1.15%) |
Jul 23, 2004 | 4.350 | 4.360 | 4.280 | 4.350 | 4,600 | +0.00(+0.00%) |
Jul 22, 2004 | 4.300 | 4.380 | 4.290 | 4.350 | 3,900 | +0.05(+1.16%) |
Jul 21, 2004 | 4.310 | 4.450 | 4.300 | 4.300 | 3,900 | -0.01(-0.23%) |
Jul 20, 2004 | 4.350 | 4.450 | 4.300 | 4.310 | 15,900 | -0.01(-0.23%) |
Jul 19, 2004 | 4.320 | 4.449 | 4.280 | 4.320 | 4,700 | +0.02(+0.47%) |
Jul 16, 2004 | 4.459 | 4.470 | 4.270 | 4.300 | 4,900 | -0.10(-2.29%) |
Jul 15, 2004 | 4.450 | 4.470 | 4.360 | 4.401 | 4,300 | +0.10(+2.35%) |
Jul 14, 2004 | 4.291 | 4.420 | 4.291 | 4.300 | 2,000 | +0.00(+0.00%) |
Jul 13, 2004 | 4.310 | 4.310 | 4.280 | 4.300 | 4,300 | +0.02(+0.44%) |
Jul 12, 2004 | 4.430 | 4.430 | 4.110 | 4.281 | 8,900 | -0.04(-0.90%) |
Jul 09, 2004 | 4.310 | 4.400 | 4.300 | 4.320 | 3,800 | +0.05(+1.17%) |
Jul 08, 2004 | 4.680 | 4.680 | 4.160 | 4.270 | 4,600 | -0.05(-1.16%) |
Jul 07, 2004 | 4.790 | 4.850 | 4.310 | 4.320 | 10,500 | -0.19(-4.21%) |
Jul 06, 2004 | 4.810 | 4.810 | 4.500 | 4.510 | 7,000 | -0.17(-3.63%) |
Jul 02, 2004 | 4.910 | 4.910 | 4.500 | 4.680 | 11,700 | -0.06(-1.27%) |
Jul 01, 2004 | 4.910 | 4.910 | 4.700 | 4.740 | 6,400 | -0.06(-1.25%) |
Jun 30, 2004 | 4.480 | 4.890 | 4.400 | 4.800 | 17,100 | +0.32(+7.17%) |
Jun 29, 2004 | 4.300 | 4.480 | 4.250 | 4.479 | 6,100 | +0.18(+4.16%) |
Jun 28, 2004 | 4.199 | 4.360 | 4.199 | 4.300 | 9,000 | +0.10(+2.41%) |
Jun 25, 2004 | 4.120 | 4.210 | 4.120 | 4.199 | 1,600 | +0.05(+1.18%) |
Jun 24, 2004 | 4.180 | 4.180 | 4.130 | 4.150 | 1,400 | +0.05(+1.22%) |
Jun 23, 2004 | 4.120 | 4.120 | 4.040 | 4.100 | 2,700 | -0.02(-0.49%) |
Jun 22, 2004 | 4.210 | 4.210 | 4.050 | 4.120 | 13,000 | -0.05(-1.20%) |
Jun 21, 2004 | 4.050 | 4.180 | 4.050 | 4.170 | 6,300 | +0.14(+3.47%) |
Jun 18, 2004 | 4.130 | 4.130 | 4.000 | 4.030 | 11,200 | -0.05(-1.23%) |
Jun 17, 2004 | 4.040 | 4.120 | 4.040 | 4.080 | 5,400 | +0.11(+2.77%) |
Jun 16, 2004 | 4.000 | 4.150 | 3.951 | 3.970 | 3,000 | -0.04(-1.00%) |
Jun 15, 2004 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 4.180 | 4.180 | 3.961 | 4.010 | 1,900 | +0.10(+2.56%) |
Jun 10, 2004 | 4.089 | 4.089 | 3.840 | 3.910 | 15,100 | -0.19(-4.61%) |
Jun 09, 2004 | 4.100 | 4.100 | 3.970 | 4.099 | 4,600 | +0.14(+3.51%) |
Jun 08, 2004 | 3.820 | 3.960 | 3.820 | 3.960 | 3,800 | +0.06(+1.54%) |
Jun 07, 2004 | 3.830 | 3.940 | 3.800 | 3.900 | 10,500 | +0.07(+1.83%) |
Jun 04, 2004 | 3.870 | 3.960 | 3.830 | 3.830 | 11,200 | -0.15(-3.74%) |
Jun 03, 2004 | 3.979 | 3.979 | 3.979 | 3.979 | 100 | +0.14(+3.62%) |
Jun 02, 2004 | 3.860 | 3.970 | 3.780 | 3.840 | 9,100 | +0.03(+0.76%) |