Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.307 | 6.307 | 6.301 | 6.301 | 7,141 | +0.00(+0.00%) |
Jul 27, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.436 | 6.441 | 6.301 | 6.301 | 2,142 | +0.00(+0.00%) |
Jul 23, 2004 | 6.301 | 6.302 | 6.301 | 6.301 | 3,213 | -0.02(-0.35%) |
Jul 22, 2004 | 6.302 | 6.324 | 6.301 | 6.324 | 3,213 | -0.05(-0.83%) |
Jul 21, 2004 | 6.430 | 6.497 | 6.301 | 6.377 | 40,348 | -0.10(-1.47%) |
Jul 20, 2004 | 6.492 | 6.492 | 6.472 | 6.472 | 2,142 | -0.02(-0.26%) |
Jul 19, 2004 | 6.565 | 6.565 | 6.464 | 6.489 | 7,141 | -0.27(-4.06%) |
Jul 16, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.761 | 6.783 | 6.761 | 6.783 | 2,499 | +0.02(+0.29%) |
Jul 14, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.719 | 6.763 | 6.719 | 6.763 | 4,284 | +0.18(+2.77%) |
Jul 06, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.651 | 6.651 | 6.581 | 6.581 | 2,856 | +0.00(+0.00%) |
Jun 29, 2004 | 6.539 | 6.581 | 6.539 | 6.581 | 5,355 | +0.08(+1.25%) |
Jun 28, 2004 | 6.500 | 6.500 | 6.500 | 6.500 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.581 | 6.581 | 6.579 | 6.581 | 1,785 | -0.14(-2.08%) |
Jun 24, 2004 | 6.716 | 6.721 | 6.716 | 6.721 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.932 | 6.932 | 6.716 | 6.716 | 1,428 | +0.00(+0.04%) |
Jun 22, 2004 | 6.719 | 6.719 | 6.713 | 6.713 | 714 | -0.01(-0.12%) |
Jun 21, 2004 | 6.693 | 6.721 | 6.693 | 6.721 | 2,499 | +0.01(+0.13%) |
Jun 18, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 6,177 | +0.00(+0.00%) |
Jun 15, 2004 | 6.786 | 6.786 | 6.637 | 6.713 | 6,070 | -0.08(-1.12%) |
Jun 14, 2004 | 6.159 | 6.931 | 6.153 | 6.789 | 11,783 | +0.21(+3.15%) |
Jun 10, 2004 | 6.570 | 6.584 | 6.293 | 6.581 | 5,713 | +0.30(+4.72%) |
Jun 09, 2004 | 6.593 | 6.595 | 6.285 | 6.285 | 2,856 | -0.24(-3.73%) |
Jun 08, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.377 | 6.528 | 6.377 | 6.528 | 1,071 | +0.24(+3.88%) |
Jun 02, 2004 | 6.276 | 6.329 | 6.276 | 6.285 | 1,428 | +0.01(+0.18%) |
Jun 01, 2004 | 6.273 | 6.273 | 6.273 | 6.273 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.425 | 6.573 | 6.273 | 6.273 | 18,210 | -0.11(-1.75%) |
May 27, 2004 | 6.441 | 6.651 | 6.385 | 6.385 | 18,210 | +0.01(+0.09%) |
May 26, 2004 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.441 | 6.450 | 6.371 | 6.380 | 4,641 | -0.20(-3.06%) |
May 21, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 4,641 | +0.06(+0.86%) |
May 20, 2004 | 6.525 | 6.525 | 6.525 | 6.525 | 9,640 | +0.00(+0.00%) |
May 19, 2004 | 6.531 | 6.651 | 6.525 | 6.525 | 2,499 | +0.20(+3.14%) |
May 18, 2004 | 6.276 | 6.338 | 6.276 | 6.327 | 2,499 | +0.05(+0.85%) |
May 17, 2004 | 6.276 | 6.282 | 6.273 | 6.273 | 2,499 | -0.20(-3.16%) |
May 14, 2004 | 6.478 | 6.478 | 6.478 | 6.478 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.556 | 6.556 | 6.478 | 6.478 | 1,428 | +0.11(+1.67%) |
May 12, 2004 | 6.273 | 6.371 | 6.273 | 6.371 | 2,499 | -0.16(-2.49%) |
May 11, 2004 | 6.534 | 6.534 | 6.534 | 6.534 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.534 | 6.534 | 6.534 | 6.534 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.551 | 6.551 | 6.514 | 6.534 | 1,428 | +0.25(+3.97%) |
May 06, 2004 | 6.301 | 6.301 | 6.248 | 6.285 | 9,283 | -0.02(-0.27%) |
May 05, 2004 | 6.548 | 6.553 | 6.301 | 6.301 | 7,855 | -0.15(-2.26%) |
May 04, 2004 | 6.321 | 6.447 | 6.301 | 6.447 | 2,856 | +0.13(+2.03%) |