Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.000 | 5.160 | 4.680 | 4.840 | 7,425 | -0.36(-6.92%) |
Aug 30, 2004 | 5.640 | 5.640 | 4.960 | 5.200 | 4,525 | -0.48(-8.45%) |
Aug 27, 2004 | 5.680 | 5.680 | 5.640 | 5.680 | 475 | +0.08(+1.43%) |
Aug 26, 2004 | 5.640 | 5.640 | 5.600 | 5.600 | 1,075 | -0.16(-2.78%) |
Aug 25, 2004 | 5.800 | 5.800 | 5.720 | 5.760 | 775 | -0.32(-5.26%) |
Aug 24, 2004 | 6.040 | 6.200 | 5.640 | 6.080 | 9,750 | +0.60(+10.95%) |
Aug 23, 2004 | 5.200 | 5.480 | 5.200 | 5.480 | 3,000 | +0.56(+11.38%) |
Aug 20, 2004 | 5.204 | 5.244 | 4.920 | 4.920 | 425 | -0.24(-4.65%) |
Aug 19, 2004 | 4.840 | 5.200 | 4.840 | 5.160 | 325 | -0.24(-4.44%) |
Aug 18, 2004 | 5.360 | 5.400 | 5.240 | 5.400 | 1,325 | +0.04(+0.82%) |
Aug 17, 2004 | 5.040 | 5.356 | 4.720 | 5.356 | 775 | +0.36(+7.12%) |
Aug 16, 2004 | 5.464 | 5.480 | 5.000 | 5.000 | 425 | -0.08(-1.57%) |
Aug 13, 2004 | 5.224 | 5.224 | 5.000 | 5.080 | 350 | -0.12(-2.31%) |
Aug 12, 2004 | 5.120 | 5.400 | 5.120 | 5.200 | 1,550 | -0.40(-7.14%) |
Aug 11, 2004 | 5.600 | 5.600 | 5.200 | 5.600 | 1,325 | -0.08(-1.41%) |
Aug 10, 2004 | 5.680 | 5.960 | 5.160 | 5.680 | 2,725 | +0.00(+0.00%) |
Aug 09, 2004 | 6.320 | 7.200 | 4.800 | 5.680 | 19,875 | +0.68(+13.60%) |
Aug 06, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 4.600 | 5.200 | 4.440 | 5.000 | 1,925 | -0.16(-3.03%) |
Aug 04, 2004 | 4.520 | 5.156 | 4.520 | 5.156 | 575 | +0.36(+7.42%) |
Aug 03, 2004 | 4.800 | 5.000 | 4.800 | 4.800 | 675 | +0.04(+0.93%) |
Aug 02, 2004 | 5.080 | 5.200 | 4.720 | 4.756 | 725 | -0.24(-4.88%) |
Jul 30, 2004 | 5.160 | 5.160 | 4.760 | 5.000 | 1,325 | +0.00(+0.00%) |
Jul 29, 2004 | 5.000 | 5.000 | 4.840 | 5.000 | 250 | -0.20(-3.85%) |
Jul 28, 2004 | 4.840 | 5.200 | 4.600 | 5.200 | 1,375 | -0.16(-2.91%) |
Jul 27, 2004 | 4.600 | 5.356 | 4.600 | 5.356 | 7,350 | +0.24(+4.61%) |
Jul 26, 2004 | 5.120 | 5.120 | 5.120 | 5.120 | 25 | +0.04(+0.79%) |
Jul 23, 2004 | 5.000 | 5.080 | 4.960 | 5.080 | 3,050 | +0.08(+1.60%) |
Jul 22, 2004 | 5.000 | 5.080 | 4.960 | 5.000 | 5,600 | +0.00(+0.00%) |
Jul 21, 2004 | 4.920 | 5.120 | 4.920 | 5.000 | 525 | +0.00(+0.00%) |
Jul 20, 2004 | 4.840 | 5.200 | 4.840 | 5.000 | 1,575 | +0.04(+0.89%) |
Jul 19, 2004 | 4.680 | 5.040 | 4.400 | 4.956 | 7,300 | -0.04(-0.88%) |
Jul 16, 2004 | 4.840 | 5.480 | 4.800 | 5.000 | 1,800 | +0.20(+4.17%) |
Jul 15, 2004 | 5.040 | 5.040 | 4.800 | 4.800 | 1,350 | -0.08(-1.64%) |
Jul 14, 2004 | 4.880 | 4.880 | 4.880 | 4.880 | 125 | -0.12(-2.40%) |
Jul 13, 2004 | 4.640 | 5.280 | 4.640 | 5.000 | 1,400 | +0.04(+0.81%) |
Jul 12, 2004 | 5.240 | 5.240 | 4.520 | 4.960 | 9,900 | -0.64(-11.43%) |
Jul 09, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 525 | +0.00(+0.00%) |
Jul 07, 2004 | 5.840 | 5.840 | 5.600 | 5.600 | 250 | +0.00(+0.00%) |
Jul 06, 2004 | 5.280 | 5.600 | 4.920 | 5.600 | 4,975 | -0.04(-0.71%) |
Jul 02, 2004 | 5.680 | 5.720 | 5.640 | 5.640 | 325 | -0.08(-1.40%) |
Jul 01, 2004 | 5.688 | 5.720 | 5.688 | 5.720 | 75 | +0.12(+2.14%) |
Jun 30, 2004 | 5.680 | 5.680 | 5.600 | 5.600 | 500 | -0.08(-1.41%) |
Jun 29, 2004 | 5.800 | 5.800 | 5.680 | 5.680 | 75 | -0.20(-3.40%) |
Jun 28, 2004 | 5.920 | 5.920 | 5.880 | 5.880 | 100 | -0.32(-5.16%) |
Jun 25, 2004 | 5.840 | 6.400 | 5.484 | 6.200 | 2,650 | +0.36(+6.16%) |
Jun 24, 2004 | 5.440 | 5.880 | 5.440 | 5.840 | 1,550 | -0.44(-7.01%) |
Jun 23, 2004 | 6.160 | 6.400 | 6.160 | 6.280 | 1,575 | +0.16(+2.68%) |
Jun 22, 2004 | 5.520 | 6.160 | 5.240 | 6.116 | 6,975 | +0.60(+10.80%) |
Jun 21, 2004 | 5.520 | 5.640 | 5.360 | 5.520 | 2,725 | -0.08(-1.43%) |
Jun 18, 2004 | 5.640 | 5.640 | 5.520 | 5.600 | 75 | +0.00(+0.00%) |
Jun 17, 2004 | 5.600 | 5.640 | 5.520 | 5.600 | 525 | -0.04(-0.71%) |
Jun 16, 2004 | 5.916 | 5.920 | 5.400 | 5.640 | 4,800 | -0.20(-3.42%) |
Jun 15, 2004 | 6.000 | 6.120 | 5.600 | 5.840 | 2,000 | -0.40(-6.41%) |
Jun 14, 2004 | 5.800 | 6.240 | 5.800 | 6.240 | 5,700 | +0.24(+4.00%) |
Jun 10, 2004 | 6.000 | 6.000 | 5.840 | 6.000 | 2,825 | -0.20(-3.23%) |
Jun 09, 2004 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 6.040 | 6.200 | 5.960 | 6.200 | 2,125 | +0.04(+0.65%) |
Jun 07, 2004 | 6.040 | 6.160 | 6.000 | 6.160 | 325 | -0.04(-0.65%) |
Jun 04, 2004 | 5.840 | 6.200 | 5.840 | 6.200 | 275 | +0.20(+3.33%) |
Jun 03, 2004 | 6.000 | 6.240 | 6.000 | 6.000 | 2,050 | -0.20(-3.23%) |
Jun 02, 2004 | 6.240 | 6.240 | 6.200 | 6.200 | 75 | -0.16(-2.52%) |