Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.455 | 6.459 | 6.452 | 6.458 | 4,013,368 | +0.00(+0.05%) |
Jul 29, 2004 | 6.451 | 6.459 | 6.451 | 6.455 | 4,740,258 | +0.00(+0.07%) |
Jul 28, 2004 | 6.452 | 6.459 | 6.449 | 6.451 | 4,609,596 | -0.00(-0.04%) |
Jul 27, 2004 | 6.456 | 6.461 | 6.445 | 6.453 | 5,071,725 | -0.00(-0.05%) |
Jul 26, 2004 | 6.456 | 6.462 | 6.455 | 6.456 | 4,458,304 | +0.00(+0.02%) |
Jul 23, 2004 | 6.456 | 6.459 | 6.453 | 6.455 | 4,026,434 | +0.00(+0.00%) |
Jul 22, 2004 | 6.455 | 6.456 | 6.453 | 6.455 | 3,919,154 | +0.00(+0.00%) |
Jul 21, 2004 | 6.453 | 6.456 | 6.452 | 6.455 | 3,341,493 | +0.00(+0.02%) |
Jul 20, 2004 | 6.451 | 6.453 | 6.446 | 6.453 | 10,685,352 | +0.00(+0.00%) |
Jul 19, 2004 | 6.452 | 6.459 | 6.451 | 6.453 | 12,850,893 | +0.00(+0.02%) |
Jul 16, 2004 | 6.455 | 6.455 | 6.449 | 6.452 | 2,787,214 | +0.00(+0.05%) |
Jul 15, 2004 | 6.435 | 6.462 | 6.433 | 6.449 | 9,884,191 | +0.01(+0.23%) |
Jul 14, 2004 | 6.430 | 6.437 | 6.430 | 6.435 | 4,589,653 | +0.00(+0.07%) |
Jul 13, 2004 | 6.429 | 6.435 | 6.427 | 6.430 | 4,455,553 | +0.00(+0.02%) |
Jul 12, 2004 | 6.429 | 6.437 | 6.427 | 6.429 | 6,632,785 | +0.00(+0.00%) |
Jul 09, 2004 | 6.429 | 6.433 | 6.426 | 6.429 | 6,436,793 | -0.00(-0.02%) |
Jul 08, 2004 | 6.429 | 6.433 | 6.427 | 6.430 | 6,649,977 | +0.00(+0.00%) |
Jul 07, 2004 | 6.427 | 6.435 | 6.427 | 6.430 | 9,228,133 | +0.00(+0.05%) |
Jul 06, 2004 | 6.427 | 6.432 | 6.426 | 6.427 | 4,105,518 | -0.00(-0.02%) |
Jul 02, 2004 | 6.432 | 6.435 | 6.427 | 6.429 | 3,219,084 | +0.00(+0.00%) |
Jul 01, 2004 | 6.427 | 6.435 | 6.426 | 6.429 | 4,223,801 | +0.00(+0.05%) |
Jun 30, 2004 | 6.426 | 6.430 | 6.423 | 6.426 | 6,858,348 | +0.00(+0.07%) |
Jun 29, 2004 | 6.430 | 6.432 | 6.419 | 6.421 | 11,811,103 | -0.01(-0.18%) |
Jun 28, 2004 | 6.430 | 6.435 | 6.429 | 6.433 | 3,916,403 | +0.00(+0.07%) |
Jun 25, 2004 | 6.435 | 6.437 | 6.429 | 6.429 | 4,983,013 | -0.00(-0.07%) |
Jun 24, 2004 | 6.435 | 6.437 | 6.430 | 6.433 | 3,649,579 | -0.01(-0.09%) |
Jun 23, 2004 | 6.427 | 6.455 | 6.426 | 6.439 | 16,539,670 | +0.01(+0.18%) |
Jun 22, 2004 | 6.427 | 6.432 | 6.423 | 6.427 | 9,367,047 | +0.00(+0.02%) |
Jun 21, 2004 | 6.427 | 6.432 | 6.424 | 6.426 | 5,969,850 | +0.00(+0.00%) |
Jun 18, 2004 | 6.423 | 6.427 | 6.421 | 6.426 | 4,769,141 | +0.00(+0.02%) |
Jun 17, 2004 | 6.421 | 6.426 | 6.421 | 6.424 | 4,861,292 | +0.01(+0.11%) |
Jun 16, 2004 | 6.419 | 6.423 | 6.417 | 6.417 | 4,348,961 | +0.00(+0.00%) |
Jun 15, 2004 | 6.420 | 6.424 | 6.416 | 6.417 | 7,033,022 | +0.00(+0.00%) |
Jun 14, 2004 | 6.421 | 6.426 | 6.417 | 6.417 | 7,649,881 | -0.00(-0.07%) |
Jun 10, 2004 | 6.420 | 6.423 | 6.419 | 6.421 | 5,079,977 | +0.00(+0.02%) |
Jun 09, 2004 | 6.411 | 6.426 | 6.411 | 6.420 | 6,151,401 | +0.01(+0.14%) |
Jun 08, 2004 | 6.404 | 6.419 | 6.403 | 6.411 | 4,456,929 | +0.00(+0.07%) |
Jun 07, 2004 | 6.397 | 6.407 | 6.397 | 6.407 | 4,441,112 | +0.01(+0.16%) |
Jun 04, 2004 | 6.398 | 6.400 | 6.395 | 6.397 | 6,251,804 | +0.00(+0.00%) |
Jun 03, 2004 | 6.388 | 6.398 | 6.387 | 6.397 | 8,378,834 | +0.00(+0.07%) |
Jun 02, 2004 | 6.388 | 6.397 | 6.388 | 6.392 | 8,138,830 | +0.00(+0.02%) |
Jun 01, 2004 | 6.387 | 6.397 | 6.385 | 6.391 | 12,104,059 | -0.00(-0.02%) |
May 28, 2004 | 6.389 | 6.392 | 6.384 | 6.392 | 11,826,232 | +0.00(+0.05%) |
May 27, 2004 | 6.391 | 6.391 | 6.385 | 6.389 | 12,460,284 | +0.00(+0.05%) |
May 26, 2004 | 6.391 | 6.394 | 6.385 | 6.387 | 38,543,736 | -0.01(-0.09%) |
May 25, 2004 | 6.391 | 6.395 | 6.391 | 6.392 | 16,624,256 | +0.00(+0.02%) |
May 24, 2004 | 6.395 | 6.397 | 6.391 | 6.391 | 8,669,728 | -0.00(-0.07%) |
May 21, 2004 | 6.394 | 6.398 | 6.392 | 6.395 | 10,023,792 | +0.00(+0.05%) |
May 20, 2004 | 6.391 | 6.395 | 6.391 | 6.392 | 9,129,793 | +0.00(+0.05%) |
May 19, 2004 | 6.387 | 6.394 | 6.387 | 6.389 | 13,480,818 | +0.00(+0.05%) |
May 18, 2004 | 6.388 | 6.391 | 6.385 | 6.387 | 17,580,148 | +0.00(+0.00%) |
May 17, 2004 | 6.388 | 6.395 | 6.387 | 6.387 | 19,218,228 | -0.00(-0.05%) |
May 14, 2004 | 6.387 | 6.395 | 6.387 | 6.389 | 8,520,499 | +0.00(+0.05%) |
May 13, 2004 | 6.384 | 6.391 | 6.384 | 6.387 | 18,773,980 | +0.00(+0.05%) |
May 12, 2004 | 6.384 | 6.391 | 6.384 | 6.384 | 23,123,630 | +0.00(+0.00%) |
May 11, 2004 | 6.379 | 6.389 | 6.379 | 6.384 | 29,381,622 | +0.01(+0.09%) |
May 10, 2004 | 6.376 | 6.379 | 6.372 | 6.378 | 49,480,096 | +0.00(+0.00%) |
May 07, 2004 | 6.372 | 6.379 | 6.371 | 6.378 | 37,290,076 | +0.00(+0.05%) |
May 06, 2004 | 6.379 | 6.379 | 6.366 | 6.375 | 85,896,808 | -0.00(-0.05%) |
May 05, 2004 | 6.398 | 6.517 | 6.369 | 6.378 | 273,675,808 | +1.15(+22.00%) |
May 04, 2004 | 5.165 | 5.373 | 5.120 | 5.228 | 24,580,160 | +0.04(+0.76%) |