Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 22.81 | 23.68 | 22.78 | 23.45 | 6,553,859 | +0.64(+2.79%) |
Sep 29, 2004 | 22.96 | 22.96 | 22.65 | 22.81 | 4,387,588 | -0.16(-0.68%) |
Sep 28, 2004 | 22.43 | 23.05 | 22.19 | 22.97 | 6,776,583 | +0.55(+2.44%) |
Sep 27, 2004 | 22.88 | 22.95 | 22.42 | 22.42 | 2,829,363 | -0.43(-1.86%) |
Sep 24, 2004 | 22.34 | 22.85 | 22.34 | 22.85 | 3,804,100 | +0.61(+2.74%) |
Sep 23, 2004 | 22.25 | 22.67 | 22.18 | 22.24 | 2,391,536 | +0.02(+0.09%) |
Sep 22, 2004 | 22.52 | 22.52 | 22.20 | 22.22 | 2,236,983 | -0.30(-1.32%) |
Sep 21, 2004 | 22.25 | 22.62 | 22.25 | 22.52 | 3,107,133 | +0.27(+1.21%) |
Sep 20, 2004 | 22.19 | 22.60 | 22.13 | 22.25 | 5,625,699 | +0.43(+1.97%) |
Sep 17, 2004 | 21.72 | 21.89 | 21.66 | 21.82 | 1,664,505 | +0.19(+0.90%) |
Sep 16, 2004 | 21.63 | 21.85 | 21.55 | 21.62 | 1,111,081 | -0.01(-0.04%) |
Sep 15, 2004 | 21.68 | 21.70 | 21.44 | 21.63 | 2,448,699 | -0.04(-0.17%) |
Sep 14, 2004 | 21.11 | 21.88 | 21.11 | 21.67 | 5,895,847 | +0.58(+2.75%) |
Sep 13, 2004 | 20.71 | 21.14 | 20.71 | 21.09 | 2,995,348 | +0.40(+1.94%) |
Sep 10, 2004 | 20.66 | 20.74 | 20.50 | 20.69 | 1,034,017 | -0.03(-0.16%) |
Sep 09, 2004 | 20.84 | 20.98 | 20.61 | 20.72 | 1,737,759 | -0.06(-0.30%) |
Sep 08, 2004 | 20.96 | 21.21 | 20.78 | 20.78 | 3,759,217 | -0.12(-0.59%) |
Sep 07, 2004 | 20.33 | 21.01 | 20.31 | 20.91 | 4,837,271 | +0.68(+3.39%) |
Sep 03, 2004 | 19.89 | 20.26 | 19.74 | 20.22 | 5,037,130 | +0.10(+0.52%) |
Sep 02, 2004 | 20.06 | 20.30 | 20.00 | 20.12 | 2,831,057 | +0.12(+0.61%) |
Sep 01, 2004 | 19.51 | 20.00 | 19.49 | 19.99 | 2,950,464 | +0.47(+2.39%) |
Aug 31, 2004 | 19.60 | 19.77 | 19.46 | 19.53 | 1,700,920 | +0.04(+0.19%) |
Aug 30, 2004 | 19.78 | 19.79 | 19.37 | 19.49 | 1,738,182 | -0.29(-1.48%) |
Aug 27, 2004 | 20.05 | 20.06 | 19.70 | 19.78 | 1,538,746 | -0.29(-1.46%) |
Aug 26, 2004 | 19.61 | 20.24 | 19.61 | 20.07 | 3,872,272 | +0.47(+2.41%) |
Aug 25, 2004 | 18.95 | 19.67 | 18.91 | 19.60 | 4,161,052 | +0.59(+3.11%) |
Aug 24, 2004 | 19.11 | 19.19 | 18.86 | 19.01 | 1,111,928 | -0.02(-0.12%) |
Aug 23, 2004 | 19.20 | 19.32 | 19.01 | 19.04 | 1,491,746 | -0.14(-0.74%) |
Aug 20, 2004 | 19.03 | 19.29 | 18.71 | 19.18 | 3,582,646 | +0.15(+0.79%) |
Aug 19, 2004 | 19.29 | 19.29 | 18.93 | 19.03 | 4,001,842 | +13.63(+252.40%) |
Aug 17, 2004 | 5.389 | 5.418 | 5.370 | 5.399 | 1,154,271 | +0.00(+0.00%) |
Aug 16, 2004 | 5.437 | 5.437 | 5.361 | 5.399 | 1,510,377 | -0.06(-1.12%) |
Aug 13, 2004 | 5.489 | 5.493 | 5.422 | 5.460 | 961,187 | -0.03(-0.52%) |
Aug 12, 2004 | 5.479 | 5.489 | 5.437 | 5.489 | 1,023,008 | +0.01(+0.17%) |
Aug 11, 2004 | 5.479 | 5.489 | 5.394 | 5.479 | 1,617,928 | -0.04(-0.68%) |
Aug 10, 2004 | 5.531 | 5.555 | 5.465 | 5.517 | 1,560,553 | -0.02(-0.34%) |
Aug 09, 2004 | 5.569 | 5.588 | 5.394 | 5.536 | 2,063,377 | -0.04(-0.68%) |
Aug 06, 2004 | 5.574 | 5.611 | 5.526 | 5.574 | 2,321,881 | +0.00(+0.00%) |
Aug 05, 2004 | 5.621 | 5.710 | 5.531 | 5.574 | 845,379 | -0.06(-1.01%) |
Aug 04, 2004 | 5.682 | 5.710 | 5.621 | 5.630 | 1,180,101 | -0.09(-1.57%) |
Aug 03, 2004 | 5.710 | 5.762 | 5.677 | 5.720 | 1,062,387 | +0.02(+0.33%) |
Aug 02, 2004 | 5.710 | 5.758 | 5.696 | 5.701 | 935,993 | -0.03(-0.49%) |
Jul 30, 2004 | 5.715 | 5.744 | 5.701 | 5.729 | 1,215,881 | +0.01(+0.25%) |
Jul 29, 2004 | 5.729 | 5.767 | 5.696 | 5.715 | 1,215,034 | -0.03(-0.49%) |
Jul 28, 2004 | 5.701 | 5.786 | 5.696 | 5.744 | 1,678,902 | +0.01(+0.25%) |
Jul 27, 2004 | 5.715 | 5.767 | 5.673 | 5.729 | 2,864,931 | +0.04(+0.75%) |
Jul 26, 2004 | 5.805 | 5.857 | 5.668 | 5.687 | 1,489,417 | -0.10(-1.71%) |
Jul 23, 2004 | 5.876 | 5.881 | 5.753 | 5.786 | 891,956 | -0.08(-1.29%) |
Jul 22, 2004 | 5.928 | 5.933 | 5.857 | 5.862 | 1,071,067 | -0.02(-0.32%) |
Jul 21, 2004 | 5.904 | 5.928 | 5.881 | 5.881 | 1,116,798 | -0.06(-1.03%) |
Jul 20, 2004 | 5.881 | 5.942 | 5.881 | 5.942 | 1,424,844 | +0.06(+1.04%) |
Jul 19, 2004 | 5.881 | 5.928 | 5.862 | 5.881 | 1,022,796 | -0.03(-0.56%) |
Jul 16, 2004 | 5.951 | 5.984 | 5.904 | 5.914 | 1,031,476 | -0.03(-0.56%) |
Jul 15, 2004 | 5.904 | 5.966 | 5.881 | 5.947 | 1,154,695 | +0.04(+0.64%) |
Jul 14, 2004 | 5.914 | 5.942 | 5.885 | 5.909 | 1,068,315 | -0.03(-0.48%) |
Jul 13, 2004 | 5.975 | 6.003 | 5.928 | 5.937 | 716,232 | -0.03(-0.48%) |
Jul 12, 2004 | 5.961 | 5.994 | 5.956 | 5.966 | 550,036 | -0.02(-0.39%) |
Jul 09, 2004 | 6.022 | 6.046 | 5.956 | 5.989 | 2,246,087 | -0.05(-0.78%) |
Jul 08, 2004 | 6.022 | 6.046 | 5.961 | 6.036 | 1,429,078 | +0.02(+0.31%) |
Jul 07, 2004 | 6.046 | 6.093 | 6.013 | 6.018 | 1,927,032 | -0.05(-0.86%) |
Jul 06, 2004 | 6.046 | 6.093 | 6.013 | 6.069 | 2,057,025 | -0.00(-0.08%) |
Jul 02, 2004 | 6.027 | 6.103 | 5.984 | 6.074 | 5,018,288 | +0.09(+1.58%) |