Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 6.466 | 6.469 | 6.465 | 6.466 | 23,030,922 | +0.00(+0.07%) |
Aug 30, 2004 | 6.461 | 6.463 | 6.461 | 6.462 | 3,716,417 | +0.00(+0.05%) |
Aug 27, 2004 | 6.461 | 6.463 | 6.459 | 6.459 | 4,143,489 | +0.00(+0.00%) |
Aug 26, 2004 | 6.459 | 6.462 | 6.459 | 6.459 | 2,342,360 | +0.00(+0.00%) |
Aug 25, 2004 | 6.459 | 6.461 | 6.458 | 6.459 | 2,760,492 | -0.00(-0.02%) |
Aug 24, 2004 | 6.456 | 6.463 | 6.456 | 6.461 | 3,863,588 | +0.01(+0.11%) |
Aug 23, 2004 | 6.452 | 6.456 | 6.450 | 6.453 | 10,920,243 | +0.00(+0.02%) |
Aug 20, 2004 | 6.452 | 6.455 | 6.450 | 6.452 | 5,352,494 | +0.00(+0.00%) |
Aug 19, 2004 | 6.453 | 6.456 | 6.450 | 6.452 | 6,049,150 | -0.01(-0.09%) |
Aug 18, 2004 | 6.452 | 6.463 | 6.452 | 6.458 | 7,757,437 | +0.00(+0.07%) |
Aug 17, 2004 | 6.446 | 6.456 | 6.446 | 6.453 | 3,620,137 | +0.02(+0.36%) |
Aug 16, 2004 | 6.424 | 6.431 | 6.423 | 6.430 | 4,373,186 | +0.00(+0.07%) |
Aug 13, 2004 | 6.423 | 6.430 | 6.423 | 6.426 | 4,230,141 | +0.00(+0.02%) |
Aug 12, 2004 | 6.423 | 6.426 | 6.421 | 6.424 | 3,837,455 | -0.00(-0.05%) |
Aug 11, 2004 | 6.423 | 6.427 | 6.421 | 6.427 | 3,249,458 | +0.00(+0.05%) |
Aug 10, 2004 | 6.415 | 6.426 | 6.415 | 6.424 | 5,164,059 | +0.01(+0.14%) |
Aug 09, 2004 | 6.423 | 6.426 | 6.415 | 6.415 | 6,455,590 | -0.01(-0.11%) |
Aug 06, 2004 | 6.427 | 6.434 | 6.414 | 6.423 | 7,471,347 | -0.01(-0.11%) |
Aug 05, 2004 | 6.427 | 6.433 | 6.427 | 6.430 | 5,234,206 | -0.00(-0.02%) |
Aug 04, 2004 | 6.420 | 6.436 | 6.418 | 6.431 | 6,141,992 | -0.03(-0.43%) |
Aug 03, 2004 | 6.459 | 6.459 | 6.456 | 6.459 | 4,030,703 | +0.00(+0.00%) |
Aug 02, 2004 | 6.449 | 6.461 | 6.449 | 6.459 | 3,602,944 | +0.00(+0.02%) |
Jul 30, 2004 | 6.455 | 6.459 | 6.452 | 6.458 | 4,013,510 | +0.00(+0.05%) |
Jul 29, 2004 | 6.450 | 6.459 | 6.450 | 6.455 | 4,740,426 | +0.00(+0.07%) |
Jul 28, 2004 | 6.452 | 6.459 | 6.449 | 6.450 | 4,609,760 | -0.00(-0.05%) |
Jul 27, 2004 | 6.456 | 6.461 | 6.445 | 6.453 | 5,071,905 | -0.00(-0.04%) |
Jul 26, 2004 | 6.456 | 6.462 | 6.455 | 6.456 | 4,458,463 | +0.00(+0.02%) |
Jul 23, 2004 | 6.456 | 6.459 | 6.453 | 6.455 | 4,026,577 | +0.00(+0.00%) |
Jul 22, 2004 | 6.455 | 6.456 | 6.453 | 6.455 | 3,919,293 | +0.00(+0.00%) |
Jul 21, 2004 | 6.453 | 6.456 | 6.452 | 6.455 | 3,341,612 | +0.00(+0.02%) |
Jul 20, 2004 | 6.450 | 6.453 | 6.446 | 6.453 | 10,685,732 | +0.00(+0.00%) |
Jul 19, 2004 | 6.452 | 6.459 | 6.450 | 6.453 | 12,851,349 | +0.00(+0.02%) |
Jul 16, 2004 | 6.455 | 6.455 | 6.449 | 6.452 | 2,787,313 | +0.00(+0.05%) |
Jul 15, 2004 | 6.434 | 6.462 | 6.433 | 6.449 | 9,884,543 | +0.01(+0.23%) |
Jul 14, 2004 | 6.430 | 6.437 | 6.430 | 6.434 | 4,589,817 | +0.00(+0.07%) |
Jul 13, 2004 | 6.429 | 6.434 | 6.427 | 6.430 | 4,455,712 | +0.00(+0.02%) |
Jul 12, 2004 | 6.429 | 6.437 | 6.427 | 6.429 | 6,633,021 | +0.00(+0.00%) |
Jul 09, 2004 | 6.429 | 6.433 | 6.426 | 6.429 | 6,437,022 | -0.00(-0.02%) |
Jul 08, 2004 | 6.429 | 6.433 | 6.427 | 6.430 | 6,650,214 | +0.00(+0.00%) |
Jul 07, 2004 | 6.427 | 6.434 | 6.427 | 6.430 | 9,228,461 | +0.00(+0.05%) |
Jul 06, 2004 | 6.427 | 6.431 | 6.426 | 6.427 | 4,105,664 | -0.00(-0.02%) |
Jul 02, 2004 | 6.431 | 6.434 | 6.427 | 6.429 | 3,219,198 | +0.00(+0.00%) |