Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.03(+0.51%) |
Sep 29, 2004 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.06(+1.02%) |
Sep 28, 2004 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.04(+0.69%) |
Sep 27, 2004 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | -0.10(-1.69%) |
Sep 24, 2004 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.05(+0.85%) |
Sep 23, 2004 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | -0.05(-0.84%) |
Sep 21, 2004 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.04(+0.68%) |
Sep 20, 2004 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.03(+0.51%) |
Sep 16, 2004 | 5.860 | 5.860 | 5.860 | 5.860 | 0 | +0.02(+0.34%) |
Sep 15, 2004 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | -0.05(-0.85%) |
Sep 14, 2004 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.06(+1.03%) |
Sep 10, 2004 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.05(+0.87%) |
Sep 09, 2004 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.05(+0.87%) |
Sep 08, 2004 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | -0.06(-1.04%) |
Sep 07, 2004 | 5.790 | 5.790 | 5.790 | 5.790 | 0 | +0.03(+0.52%) |
Sep 03, 2004 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | -0.02(-0.35%) |
Sep 02, 2004 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.06(+1.05%) |
Sep 01, 2004 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.08(+1.42%) |
Aug 31, 2004 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.04(+0.71%) |
Aug 30, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.07(-1.23%) |
Aug 27, 2004 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.03(+0.53%) |
Aug 26, 2004 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | -0.01(-0.18%) |
Aug 25, 2004 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.07(+1.25%) |
Aug 24, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | -0.03(-0.53%) |
Aug 23, 2004 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | -0.03(-0.53%) |
Aug 20, 2004 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.08(+1.44%) |
Aug 19, 2004 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.10(+1.83%) |
Aug 17, 2004 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | +0.04(+0.74%) |
Aug 16, 2004 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.09(+1.69%) |
Aug 13, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | -0.09(-1.66%) |
Aug 11, 2004 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | -0.03(-0.55%) |
Aug 10, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.09(+1.68%) |
Aug 09, 2004 | 5.360 | 5.360 | 5.360 | 5.360 | 0 | +0.01(+0.19%) |
Aug 06, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.13(-2.37%) |
Aug 05, 2004 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | -0.10(-1.79%) |
Aug 04, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | -0.03(-0.53%) |
Aug 03, 2004 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | -0.08(-1.41%) |
Aug 02, 2004 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | -0.06(-1.04%) |
Jul 30, 2004 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.03(+0.52%) |
Jul 29, 2004 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.07(+1.24%) |
Jul 28, 2004 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | -0.05(-0.88%) |
Jul 27, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.11(+1.97%) |
Jul 26, 2004 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | -0.18(-3.12%) |
Jul 22, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.01(+0.17%) |
Jul 21, 2004 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | -0.13(-2.21%) |
Jul 20, 2004 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.08(+1.38%) |
Jul 19, 2004 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | -0.03(-0.51%) |
Jul 16, 2004 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | -0.09(-1.52%) |
Jul 15, 2004 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.02(+0.34%) |
Jul 14, 2004 | 5.910 | 5.910 | 5.910 | 5.910 | 0 | -0.03(-0.51%) |
Jul 13, 2004 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | -0.01(-0.17%) |
Jul 12, 2004 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) |
Jul 09, 2004 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.03(+0.50%) |
Jul 08, 2004 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | -0.10(-1.65%) |
Jul 07, 2004 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.01(+0.17%) |
Jul 06, 2004 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | -0.13(-2.10%) |
Jul 02, 2004 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | -0.03(-0.48%) |