Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 6.019 | 6.065 | 5.975 | 5.980 | 10,577,085 | +0.26(+4.63%) |
Jun 30, 2004 | 5.762 | 5.857 | 5.696 | 5.715 | 2,338,395 | -0.06(-0.98%) |
Jun 29, 2004 | 5.805 | 5.852 | 5.720 | 5.772 | 1,895,910 | +0.00(+0.00%) |
Jun 28, 2004 | 5.810 | 5.829 | 5.692 | 5.772 | 2,074,598 | -0.05(-0.89%) |
Jun 25, 2004 | 5.819 | 5.829 | 5.772 | 5.824 | 2,076,292 | +0.03(+0.57%) |
Jun 24, 2004 | 5.843 | 5.895 | 5.777 | 5.791 | 990,615 | -0.02(-0.33%) |
Jun 23, 2004 | 5.786 | 5.857 | 5.758 | 5.810 | 1,343,121 | +0.01(+0.16%) |
Jun 22, 2004 | 5.805 | 5.838 | 5.786 | 5.800 | 1,357,306 | +0.00(+0.08%) |
Jun 21, 2004 | 5.857 | 5.881 | 5.786 | 5.796 | 1,547,638 | -0.03(-0.57%) |
Jun 18, 2004 | 5.810 | 5.899 | 5.800 | 5.829 | 3,237,762 | +0.08(+1.40%) |
Jun 17, 2004 | 5.767 | 5.772 | 5.706 | 5.748 | 630,699 | -0.04(-0.65%) |
Jun 16, 2004 | 5.753 | 5.786 | 5.696 | 5.786 | 700,777 | +0.03(+0.57%) |
Jun 15, 2004 | 5.762 | 5.805 | 5.739 | 5.753 | 1,008,611 | +0.03(+0.58%) |
Jun 14, 2004 | 5.814 | 5.819 | 5.692 | 5.720 | 1,559,918 | -0.10(-1.78%) |
Jun 10, 2004 | 5.644 | 5.899 | 5.621 | 5.824 | 3,261,262 | +0.20(+3.61%) |
Jun 09, 2004 | 5.706 | 5.706 | 5.611 | 5.621 | 1,117,856 | -0.07(-1.16%) |
Jun 08, 2004 | 5.668 | 5.786 | 5.621 | 5.687 | 3,204,946 | +0.10(+1.86%) |
Jun 07, 2004 | 5.630 | 5.644 | 5.569 | 5.583 | 1,828,373 | -0.02(-0.34%) |
Jun 04, 2004 | 5.578 | 5.616 | 5.536 | 5.602 | 4,115,110 | +0.07(+1.28%) |
Jun 03, 2004 | 5.564 | 5.644 | 5.526 | 5.531 | 2,410,802 | -0.01(-0.17%) |
Jun 02, 2004 | 5.526 | 5.597 | 5.526 | 5.540 | 1,333,171 | -0.03(-0.51%) |