Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.04 | 18.08 | 17.91 | 18.02 | 6,427,928 | +0.00(+0.02%) |
Sep 29, 2004 | 18.02 | 18.02 | 17.89 | 18.02 | 2,394,527 | +0.02(+0.09%) |
Sep 28, 2004 | 17.87 | 18.03 | 17.87 | 18.00 | 2,977,822 | +0.18(+0.98%) |
Sep 27, 2004 | 17.98 | 17.98 | 17.78 | 17.83 | 2,913,552 | -0.15(-0.82%) |
Sep 24, 2004 | 17.94 | 18.07 | 17.91 | 17.98 | 3,160,893 | +0.00(+0.02%) |
Sep 23, 2004 | 18.15 | 18.16 | 17.97 | 17.97 | 3,303,065 | -0.13(-0.70%) |
Sep 22, 2004 | 18.24 | 18.25 | 17.99 | 18.10 | 3,471,529 | -0.19(-1.03%) |
Sep 21, 2004 | 18.20 | 18.32 | 18.13 | 18.29 | 3,393,626 | +0.09(+0.47%) |
Sep 20, 2004 | 18.33 | 18.33 | 18.18 | 18.20 | 3,258,271 | -0.13(-0.72%) |
Sep 17, 2004 | 18.35 | 18.46 | 18.30 | 18.33 | 4,044,112 | +0.12(+0.64%) |
Sep 16, 2004 | 18.24 | 18.32 | 18.15 | 18.22 | 4,045,086 | +0.02(+0.10%) |
Sep 15, 2004 | 18.39 | 18.47 | 18.16 | 18.20 | 4,425,834 | -0.06(-0.32%) |
Sep 14, 2004 | 18.15 | 18.30 | 18.13 | 18.26 | 3,622,465 | +0.17(+0.95%) |
Sep 13, 2004 | 17.99 | 18.18 | 17.96 | 18.08 | 3,205,687 | +0.06(+0.31%) |
Sep 10, 2004 | 17.91 | 18.04 | 17.83 | 18.03 | 2,836,624 | +0.08(+0.46%) |
Sep 09, 2004 | 17.91 | 18.02 | 17.82 | 17.95 | 3,532,877 | +0.07(+0.38%) |
Sep 08, 2004 | 18.05 | 18.06 | 17.87 | 17.88 | 2,923,290 | -0.17(-0.94%) |
Sep 07, 2004 | 17.70 | 18.05 | 17.70 | 18.05 | 3,697,446 | +0.39(+2.22%) |
Sep 03, 2004 | 17.68 | 17.77 | 17.61 | 17.66 | 2,824,938 | +0.00(+0.00%) |
Sep 02, 2004 | 17.43 | 17.68 | 17.33 | 17.66 | 1,703,143 | +0.27(+1.54%) |
Sep 01, 2004 | 17.56 | 17.56 | 17.28 | 17.39 | 3,291,379 | -0.11(-0.63%) |
Aug 31, 2004 | 17.25 | 17.50 | 17.25 | 17.50 | 3,794,824 | +0.29(+1.66%) |
Aug 30, 2004 | 17.22 | 17.25 | 17.04 | 17.21 | 3,413,102 | -0.09(-0.53%) |
Aug 27, 2004 | 17.36 | 17.40 | 17.28 | 17.30 | 2,271,831 | -0.04(-0.21%) |
Aug 26, 2004 | 17.32 | 17.35 | 17.24 | 17.34 | 1,712,880 | -0.03(-0.20%) |
Aug 25, 2004 | 17.25 | 17.39 | 17.18 | 17.38 | 1,913,479 | +0.14(+0.80%) |
Aug 24, 2004 | 17.31 | 17.36 | 17.20 | 17.24 | 2,469,508 | -0.04(-0.25%) |
Aug 23, 2004 | 17.45 | 17.53 | 17.25 | 17.28 | 2,175,426 | -0.16(-0.90%) |
Aug 20, 2004 | 17.28 | 17.44 | 17.22 | 17.44 | 1,800,521 | +0.18(+1.07%) |
Aug 19, 2004 | 17.16 | 17.27 | 17.14 | 17.25 | 1,690,483 | +11.61(+205.62%) |
Aug 16, 2004 | 5.506 | 5.654 | 5.486 | 5.645 | 871,534 | +0.14(+2.52%) |
Aug 13, 2004 | 5.551 | 5.563 | 5.479 | 5.506 | 1,290,584 | -0.04(-0.70%) |
Aug 12, 2004 | 5.592 | 5.612 | 5.536 | 5.545 | 638,151 | -0.07(-1.17%) |
Aug 11, 2004 | 5.601 | 5.619 | 5.558 | 5.611 | 615,105 | +0.00(+0.07%) |
Aug 10, 2004 | 5.581 | 5.614 | 5.580 | 5.607 | 906,265 | +0.04(+0.78%) |
Aug 09, 2004 | 5.551 | 5.585 | 5.533 | 5.564 | 878,350 | +0.02(+0.30%) |
Aug 06, 2004 | 5.638 | 5.641 | 5.528 | 5.547 | 1,143,543 | -0.11(-1.89%) |
Aug 05, 2004 | 5.761 | 5.766 | 5.634 | 5.654 | 1,279,872 | -0.12(-2.13%) |
Aug 04, 2004 | 5.792 | 5.823 | 5.757 | 5.777 | 883,219 | -0.03(-0.51%) |
Aug 03, 2004 | 5.812 | 5.837 | 5.787 | 5.807 | 1,009,810 | -0.00(-0.02%) |
Aug 02, 2004 | 5.812 | 5.826 | 5.753 | 5.808 | 961,771 | -0.01(-0.12%) |
Jul 30, 2004 | 5.761 | 5.835 | 5.740 | 5.815 | 1,173,406 | +0.07(+1.16%) |
Jul 29, 2004 | 5.617 | 5.776 | 5.597 | 5.749 | 2,191,656 | +0.18(+3.28%) |
Jul 28, 2004 | 5.622 | 5.645 | 5.546 | 5.566 | 1,365,565 | -0.06(-1.13%) |
Jul 27, 2004 | 5.617 | 5.663 | 5.617 | 5.630 | 918,600 | +0.01(+0.18%) |
Jul 26, 2004 | 5.615 | 5.648 | 5.581 | 5.619 | 982,869 | +0.02(+0.44%) |
Jul 23, 2004 | 5.648 | 5.653 | 5.585 | 5.595 | 1,294,804 | -0.05(-0.80%) |
Jul 22, 2004 | 5.732 | 5.737 | 5.576 | 5.640 | 1,348,686 | -0.10(-1.70%) |
Jul 21, 2004 | 5.843 | 5.853 | 5.737 | 5.737 | 986,440 | -0.09(-1.59%) |
Jul 20, 2004 | 5.884 | 5.886 | 5.802 | 5.830 | 863,094 | -0.04(-0.67%) |
Jul 19, 2004 | 5.879 | 5.926 | 5.854 | 5.869 | 924,442 | +0.00(+0.05%) |
Jul 16, 2004 | 5.956 | 5.956 | 5.854 | 5.866 | 1,008,837 | -0.01(-0.10%) |
Jul 15, 2004 | 5.946 | 5.946 | 5.872 | 5.872 | 917,301 | -0.06(-1.07%) |
Jul 14, 2004 | 5.968 | 5.968 | 5.914 | 5.936 | 852,707 | -0.03(-0.53%) |
Jul 13, 2004 | 6.051 | 6.061 | 5.956 | 5.967 | 1,209,436 | -0.09(-1.53%) |
Jul 12, 2004 | 5.997 | 6.102 | 5.997 | 6.060 | 1,330,184 | +0.08(+1.29%) |
Jul 09, 2004 | 6.018 | 6.018 | 5.964 | 5.983 | 833,231 | -0.02(-0.39%) |
Jul 08, 2004 | 6.044 | 6.049 | 5.981 | 6.006 | 968,587 | -0.04(-0.61%) |
Jul 07, 2004 | 6.072 | 6.099 | 6.034 | 6.043 | 1,161,071 | -0.05(-0.89%) |
Jul 06, 2004 | 6.079 | 6.125 | 6.076 | 6.098 | 716,053 | -0.02(-0.37%) |
Jul 02, 2004 | 6.120 | 6.156 | 6.102 | 6.120 | 766,690 | +0.01(+0.12%) |