Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 18.02 | 18.07 | 17.89 | 18.01 | 6,433,361 | +0.00(+0.02%) |
Sep 29, 2004 | 18.01 | 18.01 | 17.87 | 18.00 | 2,396,551 | +0.02(+0.09%) |
Sep 28, 2004 | 17.85 | 18.02 | 17.85 | 17.99 | 2,980,339 | +0.18(+0.98%) |
Sep 27, 2004 | 17.96 | 17.97 | 17.76 | 17.81 | 2,916,015 | -0.15(-0.82%) |
Sep 24, 2004 | 17.93 | 18.05 | 17.90 | 17.96 | 3,163,564 | +0.00(+0.02%) |
Sep 23, 2004 | 18.13 | 18.15 | 17.95 | 17.96 | 3,305,856 | -0.13(-0.70%) |
Sep 22, 2004 | 18.22 | 18.23 | 17.98 | 18.08 | 3,474,463 | -0.19(-1.03%) |
Sep 21, 2004 | 18.19 | 18.30 | 18.12 | 18.27 | 3,396,494 | +0.09(+0.47%) |
Sep 20, 2004 | 18.32 | 18.32 | 18.17 | 18.19 | 3,261,024 | -0.13(-0.72%) |
Sep 17, 2004 | 18.33 | 18.45 | 18.28 | 18.32 | 4,047,530 | +0.12(+0.64%) |
Sep 16, 2004 | 18.22 | 18.30 | 18.13 | 18.20 | 4,048,504 | +0.02(+0.10%) |
Sep 15, 2004 | 18.38 | 18.45 | 18.14 | 18.18 | 4,429,575 | -0.06(-0.32%) |
Sep 14, 2004 | 18.13 | 18.28 | 18.12 | 18.24 | 3,625,526 | +0.17(+0.95%) |
Sep 13, 2004 | 17.98 | 18.16 | 17.95 | 18.07 | 3,208,396 | +0.06(+0.31%) |
Sep 10, 2004 | 17.90 | 18.02 | 17.82 | 18.01 | 2,839,021 | +0.08(+0.46%) |
Sep 09, 2004 | 17.90 | 18.00 | 17.81 | 17.93 | 3,535,863 | +0.07(+0.38%) |
Sep 08, 2004 | 18.03 | 18.04 | 17.85 | 17.86 | 2,925,761 | -0.17(-0.94%) |
Sep 07, 2004 | 17.68 | 18.04 | 17.68 | 18.03 | 3,700,571 | +0.39(+2.22%) |
Sep 03, 2004 | 17.67 | 17.76 | 17.59 | 17.64 | 2,827,326 | +0.00(+0.00%) |
Sep 02, 2004 | 17.42 | 17.66 | 17.31 | 17.64 | 1,704,582 | +0.27(+1.54%) |
Sep 01, 2004 | 17.55 | 17.55 | 17.27 | 17.37 | 3,294,161 | -0.11(-0.63%) |
Aug 31, 2004 | 17.24 | 17.48 | 17.24 | 17.48 | 3,798,031 | +0.29(+1.66%) |
Aug 30, 2004 | 17.21 | 17.23 | 17.03 | 17.20 | 3,415,987 | -0.09(-0.53%) |
Aug 27, 2004 | 17.35 | 17.39 | 17.27 | 17.29 | 2,273,751 | -0.04(-0.21%) |
Aug 26, 2004 | 17.31 | 17.34 | 17.23 | 17.33 | 1,714,328 | -0.03(-0.20%) |
Aug 25, 2004 | 17.24 | 17.37 | 17.17 | 17.36 | 1,915,096 | +0.14(+0.80%) |
Aug 24, 2004 | 17.30 | 17.35 | 17.18 | 17.22 | 2,471,595 | -0.04(-0.25%) |
Aug 23, 2004 | 17.43 | 17.51 | 17.23 | 17.27 | 2,177,265 | -0.16(-0.90%) |
Aug 20, 2004 | 17.27 | 17.42 | 17.21 | 17.42 | 1,802,042 | +0.18(+1.07%) |
Aug 19, 2004 | 17.15 | 17.25 | 17.13 | 17.24 | 1,691,912 | +11.60(+205.62%) |
Aug 16, 2004 | 5.502 | 5.649 | 5.481 | 5.640 | 872,270 | +0.14(+2.52%) |
Aug 13, 2004 | 5.546 | 5.558 | 5.474 | 5.502 | 1,291,675 | -0.04(-0.70%) |
Aug 12, 2004 | 5.587 | 5.607 | 5.531 | 5.541 | 638,690 | -0.07(-1.17%) |
Aug 11, 2004 | 5.596 | 5.615 | 5.553 | 5.606 | 615,624 | +0.00(+0.07%) |
Aug 10, 2004 | 5.577 | 5.609 | 5.576 | 5.602 | 907,031 | +0.04(+0.78%) |
Aug 09, 2004 | 5.546 | 5.581 | 5.528 | 5.559 | 879,092 | +0.02(+0.30%) |
Aug 06, 2004 | 5.633 | 5.636 | 5.523 | 5.543 | 1,144,509 | -0.11(-1.89%) |
Aug 05, 2004 | 5.756 | 5.761 | 5.629 | 5.649 | 1,280,954 | -0.12(-2.13%) |
Aug 04, 2004 | 5.787 | 5.818 | 5.752 | 5.773 | 883,965 | -0.03(-0.51%) |
Aug 03, 2004 | 5.808 | 5.832 | 5.782 | 5.802 | 1,010,664 | -0.00(-0.02%) |
Aug 02, 2004 | 5.808 | 5.821 | 5.748 | 5.803 | 962,583 | -0.01(-0.12%) |
Jul 30, 2004 | 5.756 | 5.830 | 5.736 | 5.811 | 1,174,397 | +0.07(+1.16%) |
Jul 29, 2004 | 5.613 | 5.772 | 5.592 | 5.744 | 2,193,508 | +0.18(+3.28%) |
Jul 28, 2004 | 5.618 | 5.640 | 5.542 | 5.561 | 1,366,719 | -0.06(-1.13%) |
Jul 27, 2004 | 5.613 | 5.659 | 5.613 | 5.625 | 919,376 | +0.01(+0.18%) |
Jul 26, 2004 | 5.610 | 5.643 | 5.577 | 5.615 | 983,700 | +0.02(+0.44%) |
Jul 23, 2004 | 5.643 | 5.648 | 5.581 | 5.590 | 1,295,898 | -0.05(-0.80%) |
Jul 22, 2004 | 5.727 | 5.733 | 5.571 | 5.635 | 1,349,826 | -0.10(-1.70%) |
Jul 21, 2004 | 5.838 | 5.849 | 5.733 | 5.733 | 987,273 | -0.09(-1.59%) |
Jul 20, 2004 | 5.879 | 5.881 | 5.797 | 5.825 | 863,824 | -0.04(-0.67%) |
Jul 19, 2004 | 5.874 | 5.921 | 5.850 | 5.864 | 925,224 | +0.00(+0.05%) |
Jul 16, 2004 | 5.951 | 5.951 | 5.850 | 5.861 | 1,009,689 | -0.01(-0.10%) |
Jul 15, 2004 | 5.941 | 5.941 | 5.867 | 5.867 | 918,076 | -0.06(-1.07%) |
Jul 14, 2004 | 5.963 | 5.963 | 5.909 | 5.931 | 853,428 | -0.03(-0.53%) |
Jul 13, 2004 | 6.046 | 6.056 | 5.951 | 5.962 | 1,210,458 | -0.09(-1.53%) |
Jul 12, 2004 | 5.992 | 6.097 | 5.992 | 6.055 | 1,331,309 | +0.08(+1.29%) |
Jul 09, 2004 | 6.013 | 6.013 | 5.959 | 5.978 | 833,936 | -0.02(-0.39%) |
Jul 08, 2004 | 6.039 | 6.043 | 5.976 | 6.001 | 969,406 | -0.04(-0.61%) |
Jul 07, 2004 | 6.067 | 6.094 | 6.029 | 6.038 | 1,162,052 | -0.05(-0.89%) |
Jul 06, 2004 | 6.074 | 6.119 | 6.071 | 6.093 | 716,658 | -0.02(-0.37%) |
Jul 02, 2004 | 6.115 | 6.151 | 6.097 | 6.115 | 767,338 | +0.01(+0.12%) |