Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.99 | 17.23 | 16.99 | 17.23 | 3,853,725 | +0.28(+1.66%) |
Aug 30, 2004 | 16.96 | 16.98 | 16.78 | 16.95 | 3,466,078 | -0.09(-0.53%) |
Aug 27, 2004 | 17.09 | 17.14 | 17.02 | 17.04 | 2,307,092 | -0.04(-0.21%) |
Aug 26, 2004 | 17.06 | 17.09 | 16.98 | 17.08 | 1,739,466 | -0.03(-0.20%) |
Aug 25, 2004 | 16.99 | 17.12 | 16.92 | 17.11 | 1,943,179 | +0.14(+0.80%) |
Aug 24, 2004 | 17.05 | 17.09 | 16.93 | 16.97 | 2,507,838 | -0.04(-0.25%) |
Aug 23, 2004 | 17.18 | 17.26 | 16.98 | 17.02 | 2,209,192 | -0.15(-0.90%) |
Aug 20, 2004 | 17.02 | 17.17 | 16.96 | 17.17 | 1,828,467 | +0.18(+1.07%) |
Aug 19, 2004 | 16.90 | 17.00 | 16.88 | 16.99 | 1,716,722 | +11.43(+205.62%) |
Aug 16, 2004 | 5.422 | 5.568 | 5.402 | 5.559 | 885,061 | +0.14(+2.52%) |
Aug 13, 2004 | 5.466 | 5.478 | 5.395 | 5.422 | 1,310,616 | -0.04(-0.70%) |
Aug 12, 2004 | 5.506 | 5.526 | 5.452 | 5.461 | 648,056 | -0.06(-1.17%) |
Aug 11, 2004 | 5.515 | 5.533 | 5.473 | 5.525 | 624,652 | +0.00(+0.07%) |
Aug 10, 2004 | 5.496 | 5.528 | 5.495 | 5.521 | 920,331 | +0.04(+0.78%) |
Aug 09, 2004 | 5.466 | 5.500 | 5.449 | 5.479 | 891,983 | +0.02(+0.30%) |
Aug 06, 2004 | 5.552 | 5.555 | 5.443 | 5.463 | 1,161,292 | -0.11(-1.89%) |
Aug 05, 2004 | 5.673 | 5.678 | 5.548 | 5.568 | 1,299,738 | -0.12(-2.13%) |
Aug 04, 2004 | 5.703 | 5.734 | 5.669 | 5.689 | 896,928 | -0.03(-0.51%) |
Aug 03, 2004 | 5.724 | 5.748 | 5.698 | 5.718 | 1,025,484 | -0.00(-0.02%) |
Aug 02, 2004 | 5.724 | 5.737 | 5.665 | 5.720 | 976,698 | -0.01(-0.12%) |
Jul 30, 2004 | 5.673 | 5.746 | 5.653 | 5.727 | 1,191,618 | +0.07(+1.16%) |
Jul 29, 2004 | 5.531 | 5.688 | 5.511 | 5.661 | 2,225,673 | +0.18(+3.28%) |
Jul 28, 2004 | 5.536 | 5.559 | 5.462 | 5.481 | 1,386,760 | -0.06(-1.13%) |
Jul 27, 2004 | 5.531 | 5.577 | 5.531 | 5.544 | 932,857 | +0.01(+0.18%) |
Jul 26, 2004 | 5.529 | 5.562 | 5.496 | 5.533 | 998,125 | +0.02(+0.44%) |
Jul 23, 2004 | 5.562 | 5.567 | 5.500 | 5.509 | 1,314,901 | -0.04(-0.80%) |
Jul 22, 2004 | 5.645 | 5.650 | 5.491 | 5.554 | 1,369,620 | -0.10(-1.70%) |
Jul 21, 2004 | 5.754 | 5.764 | 5.650 | 5.650 | 1,001,751 | -0.09(-1.59%) |
Jul 20, 2004 | 5.794 | 5.796 | 5.713 | 5.741 | 876,490 | -0.04(-0.67%) |
Jul 19, 2004 | 5.789 | 5.836 | 5.765 | 5.779 | 938,791 | +0.00(+0.05%) |
Jul 16, 2004 | 5.865 | 5.865 | 5.765 | 5.776 | 1,024,495 | -0.01(-0.10%) |
Jul 15, 2004 | 5.855 | 5.855 | 5.782 | 5.782 | 931,539 | -0.06(-1.07%) |
Jul 14, 2004 | 5.877 | 5.877 | 5.824 | 5.845 | 865,942 | -0.03(-0.53%) |
Jul 13, 2004 | 5.958 | 5.968 | 5.865 | 5.876 | 1,228,208 | -0.09(-1.53%) |
Jul 12, 2004 | 5.906 | 6.009 | 5.906 | 5.967 | 1,350,831 | +0.08(+1.29%) |
Jul 09, 2004 | 5.926 | 5.926 | 5.873 | 5.891 | 846,164 | -0.02(-0.39%) |
Jul 08, 2004 | 5.952 | 5.956 | 5.889 | 5.915 | 983,621 | -0.04(-0.61%) |
Jul 07, 2004 | 5.979 | 6.006 | 5.942 | 5.951 | 1,179,092 | -0.05(-0.89%) |
Jul 06, 2004 | 5.986 | 6.031 | 5.983 | 6.005 | 727,167 | -0.02(-0.37%) |
Jul 02, 2004 | 6.027 | 6.062 | 6.009 | 6.027 | 778,590 | +0.01(+0.12%) |
Jul 01, 2004 | 6.068 | 6.084 | 6.002 | 6.020 | 1,202,826 | -0.04(-0.72%) |
Jun 30, 2004 | 6.067 | 6.091 | 6.022 | 6.063 | 1,292,815 | +0.02(+0.25%) |
Jun 29, 2004 | 6.096 | 6.127 | 6.048 | 6.048 | 1,084,488 | -0.03(-0.53%) |
Jun 28, 2004 | 6.113 | 6.182 | 6.069 | 6.081 | 2,654,524 | +0.01(+0.13%) |
Jun 25, 2004 | 6.047 | 6.072 | 6.007 | 6.072 | 4,163,579 | +0.04(+0.70%) |
Jun 24, 2004 | 5.991 | 6.062 | 5.970 | 6.030 | 1,556,191 | +0.06(+1.03%) |
Jun 23, 2004 | 5.977 | 6.000 | 5.931 | 5.968 | 1,005,376 | +0.09(+1.53%) |
Jun 18, 2004 | 5.835 | 5.931 | 5.835 | 5.878 | 1,489,935 | +0.01(+0.12%) |
Jun 17, 2004 | 5.865 | 5.884 | 5.834 | 5.871 | 1,372,257 | -0.00(-0.07%) |
Jun 16, 2004 | 5.916 | 5.921 | 5.871 | 5.875 | 776,612 | -0.04(-0.60%) |
Jun 15, 2004 | 5.895 | 5.956 | 5.885 | 5.911 | 1,792,537 | +0.05(+0.86%) |
Jun 14, 2004 | 5.880 | 5.908 | 5.841 | 5.860 | 1,242,052 | -0.02(-0.34%) |
Jun 10, 2004 | 5.900 | 5.916 | 5.850 | 5.880 | 2,215,125 | -0.02(-0.34%) |
Jun 09, 2004 | 5.997 | 6.005 | 5.892 | 5.901 | 1,497,846 | -0.11(-1.80%) |
Jun 08, 2004 | 6.016 | 6.030 | 5.965 | 6.009 | 1,778,033 | -0.03(-0.44%) |
Jun 07, 2004 | 5.992 | 6.039 | 5.973 | 6.035 | 1,698,262 | +0.07(+1.12%) |
Jun 04, 2004 | 5.997 | 6.022 | 5.950 | 5.968 | 902,202 | -0.02(-0.27%) |
Jun 03, 2004 | 5.989 | 6.006 | 5.946 | 5.984 | 847,483 | -0.02(-0.30%) |
Jun 02, 2004 | 5.948 | 6.029 | 5.942 | 6.003 | 1,512,680 | +0.08(+1.31%) |