Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.300 | 6.300 | 6.295 | 6.295 | 7,148 | +0.00(+0.00%) |
Jul 27, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.429 | 6.435 | 6.295 | 6.295 | 2,144 | +0.00(+0.00%) |
Jul 23, 2004 | 6.295 | 6.295 | 6.295 | 6.295 | 3,217 | -0.02(-0.35%) |
Jul 22, 2004 | 6.295 | 6.317 | 6.295 | 6.317 | 3,217 | -0.05(-0.83%) |
Jul 21, 2004 | 6.423 | 6.490 | 6.295 | 6.370 | 40,391 | -0.10(-1.47%) |
Jul 20, 2004 | 6.485 | 6.485 | 6.465 | 6.465 | 2,144 | -0.02(-0.26%) |
Jul 19, 2004 | 6.558 | 6.558 | 6.457 | 6.482 | 7,148 | -0.27(-4.06%) |
Jul 16, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.753 | 6.776 | 6.753 | 6.776 | 2,502 | +0.02(+0.29%) |
Jul 14, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.756 | 6.756 | 6.756 | 6.756 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.712 | 6.756 | 6.712 | 6.756 | 4,289 | +0.18(+2.77%) |
Jul 06, 2004 | 6.574 | 6.574 | 6.574 | 6.574 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.574 | 6.574 | 6.574 | 6.574 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.574 | 6.574 | 6.574 | 6.574 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.644 | 6.644 | 6.574 | 6.574 | 2,859 | +0.00(+0.00%) |
Jun 29, 2004 | 6.532 | 6.574 | 6.532 | 6.574 | 5,361 | +0.08(+1.25%) |
Jun 28, 2004 | 6.493 | 6.493 | 6.493 | 6.493 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.574 | 6.574 | 6.572 | 6.574 | 1,787 | -0.14(-2.08%) |
Jun 24, 2004 | 6.709 | 6.714 | 6.709 | 6.714 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.924 | 6.924 | 6.708 | 6.708 | 1,429 | +0.00(+0.04%) |
Jun 22, 2004 | 6.712 | 6.712 | 6.706 | 6.706 | 714 | -0.01(-0.13%) |
Jun 21, 2004 | 6.686 | 6.714 | 6.686 | 6.714 | 2,502 | +0.01(+0.13%) |
Jun 18, 2004 | 6.706 | 6.706 | 6.706 | 6.706 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.706 | 6.706 | 6.706 | 6.706 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.706 | 6.706 | 6.706 | 6.706 | 6,183 | +0.00(+0.00%) |
Jun 15, 2004 | 6.779 | 6.779 | 6.630 | 6.706 | 6,076 | -0.08(-1.12%) |
Jun 14, 2004 | 6.152 | 6.924 | 6.146 | 6.781 | 11,795 | +0.21(+3.15%) |
Jun 10, 2004 | 6.563 | 6.577 | 6.286 | 6.574 | 5,719 | +0.30(+4.72%) |
Jun 09, 2004 | 6.586 | 6.588 | 6.278 | 6.278 | 2,859 | -0.24(-3.73%) |
Jun 08, 2004 | 6.521 | 6.521 | 6.521 | 6.521 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.521 | 6.521 | 6.521 | 6.521 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.521 | 6.521 | 6.521 | 6.521 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.370 | 6.521 | 6.370 | 6.521 | 1,072 | +0.24(+3.88%) |
Jun 02, 2004 | 6.269 | 6.323 | 6.269 | 6.278 | 1,429 | +0.01(+0.18%) |
Jun 01, 2004 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.418 | 6.566 | 6.267 | 6.267 | 18,229 | -0.11(-1.75%) |
May 27, 2004 | 6.435 | 6.644 | 6.379 | 6.379 | 18,229 | +0.01(+0.09%) |
May 26, 2004 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.435 | 6.443 | 6.365 | 6.373 | 4,646 | -0.20(-3.06%) |
May 21, 2004 | 6.574 | 6.574 | 6.574 | 6.574 | 4,646 | +0.06(+0.86%) |
May 20, 2004 | 6.518 | 6.518 | 6.518 | 6.518 | 9,651 | +0.00(+0.00%) |
May 19, 2004 | 6.524 | 6.644 | 6.518 | 6.518 | 2,502 | +0.20(+3.14%) |
May 18, 2004 | 6.270 | 6.331 | 6.269 | 6.320 | 2,502 | +0.05(+0.85%) |
May 17, 2004 | 6.269 | 6.275 | 6.267 | 6.267 | 2,502 | -0.20(-3.16%) |
May 14, 2004 | 6.471 | 6.471 | 6.471 | 6.471 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.549 | 6.549 | 6.471 | 6.471 | 1,429 | +0.11(+1.67%) |
May 12, 2004 | 6.267 | 6.365 | 6.267 | 6.365 | 2,502 | -0.16(-2.49%) |
May 11, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.544 | 6.544 | 6.507 | 6.527 | 1,429 | +0.25(+3.97%) |
May 06, 2004 | 6.295 | 6.295 | 6.242 | 6.278 | 9,293 | -0.02(-0.27%) |
May 05, 2004 | 6.541 | 6.546 | 6.295 | 6.295 | 7,863 | -0.15(-2.26%) |
May 04, 2004 | 6.314 | 6.440 | 6.295 | 6.440 | 2,859 | +0.13(+2.03%) |