Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.000 | 3.130 | 2.950 | 3.130 | 27,600 | +0.05(+1.62%) |
Aug 30, 2004 | 3.100 | 3.100 | 3.030 | 3.080 | 26,400 | +0.03(+0.98%) |
Aug 27, 2004 | 3.020 | 3.090 | 3.000 | 3.050 | 9,500 | +0.05(+1.67%) |
Aug 26, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,300 | +0.07(+2.39%) |
Aug 25, 2004 | 3.030 | 3.090 | 2.900 | 2.930 | 25,300 | -0.07(-2.33%) |
Aug 24, 2004 | 2.980 | 3.080 | 2.950 | 3.000 | 17,200 | +0.01(+0.33%) |
Aug 23, 2004 | 2.970 | 2.990 | 2.900 | 2.990 | 21,900 | +0.01(+0.34%) |
Aug 20, 2004 | 2.800 | 3.050 | 2.800 | 2.980 | 92,600 | +0.33(+12.45%) |
Aug 19, 2004 | 2.750 | 2.750 | 2.650 | 2.650 | 61,200 | -0.10(-3.64%) |
Aug 18, 2004 | 2.670 | 2.750 | 2.660 | 2.750 | 28,300 | +0.10(+3.77%) |
Aug 17, 2004 | 2.650 | 2.710 | 2.640 | 2.650 | 28,100 | -0.03(-1.12%) |
Aug 16, 2004 | 2.560 | 2.700 | 2.560 | 2.680 | 41,300 | +0.07(+2.68%) |
Aug 13, 2004 | 2.570 | 2.660 | 2.570 | 2.610 | 39,000 | +0.02(+0.77%) |
Aug 12, 2004 | 2.600 | 2.650 | 2.560 | 2.590 | 32,500 | -0.13(-4.78%) |
Aug 11, 2004 | 2.700 | 2.740 | 2.650 | 2.720 | 15,800 | -0.03(-1.09%) |
Aug 10, 2004 | 2.850 | 2.850 | 2.750 | 2.750 | 7,100 | -0.10(-3.51%) |
Aug 09, 2004 | 2.780 | 2.950 | 2.780 | 2.850 | 22,500 | +0.07(+2.52%) |
Aug 06, 2004 | 2.750 | 2.850 | 2.740 | 2.780 | 48,400 | +0.08(+2.96%) |
Aug 05, 2004 | 2.900 | 2.980 | 2.660 | 2.700 | 33,700 | -0.17(-5.92%) |
Aug 04, 2004 | 3.000 | 3.050 | 2.800 | 2.870 | 72,500 | -0.23(-7.42%) |
Aug 03, 2004 | 3.100 | 3.150 | 3.100 | 3.100 | 4,100 | -0.06(-1.90%) |
Aug 02, 2004 | 3.200 | 3.300 | 3.150 | 3.160 | 9,000 | -0.03(-0.94%) |
Jul 30, 2004 | 3.080 | 3.250 | 3.080 | 3.190 | 17,200 | +0.10(+3.24%) |
Jul 29, 2004 | 3.000 | 3.090 | 2.980 | 3.090 | 115,800 | +0.09(+3.00%) |
Jul 28, 2004 | 2.990 | 3.020 | 2.970 | 3.000 | 27,600 | +0.01(+0.33%) |
Jul 27, 2004 | 3.050 | 3.060 | 2.950 | 2.990 | 35,400 | -0.09(-2.92%) |
Jul 26, 2004 | 3.100 | 3.110 | 3.000 | 3.080 | 28,400 | -0.15(-4.64%) |
Jul 23, 2004 | 3.360 | 3.360 | 3.200 | 3.230 | 11,000 | -0.07(-2.12%) |
Jul 22, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 4,900 | +0.06(+1.85%) |
Jul 21, 2004 | 3.200 | 3.320 | 3.200 | 3.240 | 13,300 | -0.01(-0.31%) |
Jul 20, 2004 | 3.350 | 3.380 | 3.240 | 3.250 | 13,700 | -0.04(-1.22%) |
Jul 19, 2004 | 3.370 | 3.380 | 3.270 | 3.290 | 5,200 | -0.06(-1.79%) |
Jul 16, 2004 | 3.320 | 3.350 | 3.320 | 3.350 | 4,000 | +0.06(+1.82%) |
Jul 15, 2004 | 3.350 | 3.350 | 3.250 | 3.290 | 4,400 | +0.05(+1.54%) |
Jul 14, 2004 | 3.300 | 3.400 | 3.240 | 3.240 | 12,200 | -0.06(-1.82%) |
Jul 13, 2004 | 3.430 | 3.430 | 3.240 | 3.300 | 44,300 | -0.02(-0.60%) |
Jul 12, 2004 | 3.280 | 3.350 | 3.230 | 3.320 | 24,200 | +0.10(+3.11%) |
Jul 09, 2004 | 3.240 | 3.260 | 3.170 | 3.220 | 51,700 | -0.03(-0.92%) |
Jul 08, 2004 | 3.250 | 3.250 | 3.200 | 3.250 | 50,800 | +0.05(+1.56%) |
Jul 07, 2004 | 3.110 | 3.200 | 3.110 | 3.200 | 9,900 | +0.15(+4.92%) |
Jul 06, 2004 | 3.150 | 3.150 | 3.010 | 3.050 | 16,200 | -0.15(-4.69%) |
Jul 02, 2004 | 3.160 | 3.220 | 3.150 | 3.200 | 3,400 | +0.05(+1.59%) |
Jul 01, 2004 | 3.150 | 3.210 | 3.100 | 3.150 | 21,100 | +0.02(+0.64%) |
Jun 30, 2004 | 3.090 | 3.130 | 3.080 | 3.130 | 7,400 | +0.03(+0.97%) |
Jun 29, 2004 | 3.090 | 3.100 | 3.090 | 3.100 | 10,100 | -0.03(-0.96%) |
Jun 28, 2004 | 3.150 | 3.150 | 3.050 | 3.130 | 8,500 | -0.03(-0.95%) |
Jun 25, 2004 | 3.180 | 3.220 | 3.100 | 3.160 | 19,100 | -0.01(-0.32%) |
Jun 24, 2004 | 3.180 | 3.210 | 3.100 | 3.170 | 46,700 | +0.05(+1.60%) |
Jun 23, 2004 | 3.220 | 3.220 | 3.120 | 3.120 | 9,800 | -0.08(-2.50%) |
Jun 22, 2004 | 3.230 | 3.240 | 3.200 | 3.200 | 6,700 | +0.00(+0.00%) |
Jun 21, 2004 | 3.150 | 3.240 | 3.120 | 3.200 | 11,700 | -0.03(-0.93%) |
Jun 18, 2004 | 3.190 | 3.250 | 3.190 | 3.230 | 19,500 | +0.07(+2.22%) |
Jun 17, 2004 | 3.040 | 3.160 | 3.040 | 3.160 | 24,000 | +0.15(+4.98%) |
Jun 16, 2004 | 3.100 | 3.100 | 2.600 | 3.010 | 23,100 | -0.09(-2.90%) |
Jun 15, 2004 | 2.960 | 3.200 | 2.960 | 3.100 | 13,900 | +0.15(+5.08%) |
Jun 14, 2004 | 3.000 | 3.000 | 2.900 | 2.950 | 29,000 | -0.11(-3.59%) |
Jun 10, 2004 | 3.230 | 3.230 | 3.050 | 3.060 | 23,100 | -0.17(-5.26%) |
Jun 09, 2004 | 3.200 | 3.230 | 3.150 | 3.230 | 11,300 | -0.02(-0.62%) |
Jun 08, 2004 | 3.200 | 3.250 | 3.200 | 3.250 | 2,600 | +0.02(+0.62%) |
Jun 07, 2004 | 3.210 | 3.280 | 3.160 | 3.230 | 80,000 | +0.02(+0.62%) |
Jun 04, 2004 | 3.150 | 3.290 | 3.100 | 3.210 | 36,500 | +0.01(+0.31%) |
Jun 03, 2004 | 3.160 | 3.200 | 3.150 | 3.200 | 6,300 | -0.04(-1.23%) |
Jun 02, 2004 | 3.290 | 3.290 | 3.240 | 3.240 | 8,200 | -0.06(-1.82%) |