Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.25 | 17.50 | 17.25 | 17.50 | 3,794,833 | +0.29(+1.67%) |
Aug 30, 2004 | 17.22 | 17.25 | 17.04 | 17.21 | 3,413,110 | -0.09(-0.53%) |
Aug 27, 2004 | 17.36 | 17.40 | 17.28 | 17.30 | 2,271,836 | -0.04(-0.21%) |
Aug 26, 2004 | 17.32 | 17.35 | 17.24 | 17.34 | 1,712,884 | -0.03(-0.20%) |
Aug 25, 2004 | 17.25 | 17.39 | 17.18 | 17.38 | 1,913,484 | +0.14(+0.80%) |
Aug 24, 2004 | 17.31 | 17.36 | 17.20 | 17.24 | 2,469,514 | -0.04(-0.25%) |
Aug 23, 2004 | 17.45 | 17.53 | 17.25 | 17.28 | 2,175,432 | -0.16(-0.90%) |
Aug 20, 2004 | 17.28 | 17.44 | 17.22 | 17.44 | 1,800,525 | +0.18(+1.07%) |
Aug 19, 2004 | 17.16 | 17.27 | 17.14 | 17.25 | 1,690,487 | +11.61(+205.62%) |
Aug 16, 2004 | 5.506 | 5.654 | 5.486 | 5.645 | 871,536 | +0.14(+2.52%) |
Aug 13, 2004 | 5.551 | 5.563 | 5.479 | 5.506 | 1,290,587 | -0.04(-0.70%) |
Aug 12, 2004 | 5.592 | 5.612 | 5.536 | 5.545 | 638,152 | -0.07(-1.17%) |
Aug 11, 2004 | 5.601 | 5.619 | 5.558 | 5.611 | 615,106 | +0.00(+0.07%) |
Aug 10, 2004 | 5.581 | 5.614 | 5.580 | 5.607 | 906,267 | +0.04(+0.78%) |
Aug 09, 2004 | 5.551 | 5.585 | 5.533 | 5.564 | 878,352 | +0.02(+0.30%) |
Aug 06, 2004 | 5.638 | 5.641 | 5.528 | 5.547 | 1,143,546 | -0.11(-1.89%) |
Aug 05, 2004 | 5.761 | 5.766 | 5.634 | 5.654 | 1,279,875 | -0.12(-2.13%) |
Aug 04, 2004 | 5.792 | 5.823 | 5.757 | 5.777 | 883,221 | -0.03(-0.51%) |
Aug 03, 2004 | 5.812 | 5.837 | 5.787 | 5.807 | 1,009,813 | -0.00(-0.02%) |
Aug 02, 2004 | 5.812 | 5.826 | 5.753 | 5.808 | 961,773 | -0.01(-0.12%) |
Jul 30, 2004 | 5.761 | 5.835 | 5.740 | 5.815 | 1,173,409 | +0.07(+1.16%) |
Jul 29, 2004 | 5.617 | 5.776 | 5.597 | 5.749 | 2,191,661 | +0.18(+3.28%) |
Jul 28, 2004 | 5.622 | 5.645 | 5.546 | 5.566 | 1,365,568 | -0.06(-1.13%) |
Jul 27, 2004 | 5.617 | 5.663 | 5.617 | 5.630 | 918,602 | +0.01(+0.18%) |
Jul 26, 2004 | 5.615 | 5.648 | 5.581 | 5.619 | 982,872 | +0.02(+0.44%) |
Jul 23, 2004 | 5.648 | 5.653 | 5.585 | 5.595 | 1,294,807 | -0.05(-0.80%) |
Jul 22, 2004 | 5.732 | 5.737 | 5.576 | 5.640 | 1,348,690 | -0.10(-1.70%) |
Jul 21, 2004 | 5.843 | 5.853 | 5.737 | 5.737 | 986,442 | -0.09(-1.59%) |
Jul 20, 2004 | 5.884 | 5.886 | 5.802 | 5.830 | 863,096 | -0.04(-0.67%) |
Jul 19, 2004 | 5.879 | 5.926 | 5.854 | 5.869 | 924,445 | +0.00(+0.05%) |
Jul 16, 2004 | 5.956 | 5.956 | 5.854 | 5.866 | 1,008,839 | -0.01(-0.10%) |
Jul 15, 2004 | 5.946 | 5.946 | 5.872 | 5.872 | 917,303 | -0.06(-1.07%) |
Jul 14, 2004 | 5.968 | 5.968 | 5.914 | 5.936 | 852,709 | -0.03(-0.53%) |
Jul 13, 2004 | 6.051 | 6.061 | 5.956 | 5.967 | 1,209,438 | -0.09(-1.53%) |
Jul 12, 2004 | 5.997 | 6.102 | 5.997 | 6.060 | 1,330,188 | +0.08(+1.29%) |
Jul 09, 2004 | 6.018 | 6.018 | 5.964 | 5.983 | 833,233 | -0.02(-0.39%) |
Jul 08, 2004 | 6.044 | 6.049 | 5.981 | 6.006 | 968,589 | -0.04(-0.61%) |
Jul 07, 2004 | 6.072 | 6.099 | 6.034 | 6.043 | 1,161,074 | -0.05(-0.89%) |
Jul 06, 2004 | 6.079 | 6.125 | 6.076 | 6.098 | 716,055 | -0.02(-0.37%) |
Jul 02, 2004 | 6.120 | 6.156 | 6.102 | 6.120 | 766,692 | +0.01(+0.12%) |
Jul 01, 2004 | 6.163 | 6.178 | 6.095 | 6.113 | 1,184,445 | -0.04(-0.72%) |
Jun 30, 2004 | 6.162 | 6.185 | 6.115 | 6.157 | 1,273,059 | +0.02(+0.25%) |
Jun 29, 2004 | 6.190 | 6.222 | 6.142 | 6.142 | 1,067,915 | -0.03(-0.53%) |
Jun 28, 2004 | 6.208 | 6.278 | 6.164 | 6.175 | 2,613,959 | +0.01(+0.13%) |
Jun 25, 2004 | 6.141 | 6.167 | 6.100 | 6.167 | 4,099,952 | +0.04(+0.70%) |
Jun 24, 2004 | 6.083 | 6.156 | 6.063 | 6.124 | 1,532,410 | +0.06(+1.03%) |
Jun 23, 2004 | 6.070 | 6.093 | 6.023 | 6.061 | 990,013 | +0.09(+1.53%) |
Jun 18, 2004 | 5.925 | 6.023 | 5.925 | 5.970 | 1,467,166 | +0.01(+0.12%) |
Jun 17, 2004 | 5.956 | 5.976 | 5.924 | 5.962 | 1,351,286 | -0.00(-0.07%) |
Jun 16, 2004 | 6.008 | 6.013 | 5.962 | 5.966 | 764,744 | -0.04(-0.60%) |
Jun 15, 2004 | 5.987 | 6.049 | 5.977 | 6.002 | 1,765,144 | +0.05(+0.86%) |
Jun 14, 2004 | 5.972 | 5.999 | 5.931 | 5.951 | 1,223,071 | -0.02(-0.34%) |
Jun 10, 2004 | 5.991 | 6.008 | 5.941 | 5.972 | 2,181,274 | -0.02(-0.34%) |
Jun 09, 2004 | 6.090 | 6.098 | 5.984 | 5.992 | 1,474,957 | -0.11(-1.80%) |
Jun 08, 2004 | 6.109 | 6.124 | 6.058 | 6.102 | 1,750,862 | -0.03(-0.44%) |
Jun 07, 2004 | 6.085 | 6.133 | 6.066 | 6.129 | 1,672,310 | +0.07(+1.12%) |
Jun 04, 2004 | 6.090 | 6.115 | 6.042 | 6.061 | 888,415 | -0.02(-0.27%) |
Jun 03, 2004 | 6.081 | 6.099 | 6.038 | 6.077 | 834,532 | -0.02(-0.30%) |
Jun 02, 2004 | 6.040 | 6.122 | 6.034 | 6.096 | 1,489,563 | +0.08(+1.31%) |