Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.301 | 6.301 | 6.296 | 6.296 | 7,147 | +0.00(+0.00%) |
Jul 27, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.430 | 6.435 | 6.296 | 6.296 | 2,144 | +0.00(+0.00%) |
Jul 23, 2004 | 6.296 | 6.296 | 6.296 | 6.296 | 3,216 | -0.02(-0.35%) |
Jul 22, 2004 | 6.296 | 6.318 | 6.296 | 6.318 | 3,216 | -0.05(-0.83%) |
Jul 21, 2004 | 6.424 | 6.491 | 6.296 | 6.371 | 40,385 | -0.10(-1.47%) |
Jul 20, 2004 | 6.486 | 6.486 | 6.466 | 6.466 | 2,144 | -0.02(-0.26%) |
Jul 19, 2004 | 6.559 | 6.559 | 6.458 | 6.483 | 7,147 | -0.27(-4.06%) |
Jul 16, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.754 | 6.777 | 6.754 | 6.777 | 2,501 | +0.02(+0.29%) |
Jul 14, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.757 | 6.757 | 6.757 | 6.757 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.712 | 6.757 | 6.712 | 6.757 | 4,288 | +0.18(+2.77%) |
Jul 06, 2004 | 6.575 | 6.575 | 6.575 | 6.575 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.575 | 6.575 | 6.575 | 6.575 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.575 | 6.575 | 6.575 | 6.575 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.645 | 6.645 | 6.575 | 6.575 | 2,859 | +0.00(+0.00%) |
Jun 29, 2004 | 6.533 | 6.575 | 6.533 | 6.575 | 5,360 | +0.08(+1.25%) |
Jun 28, 2004 | 6.494 | 6.494 | 6.494 | 6.494 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.575 | 6.575 | 6.573 | 6.575 | 1,786 | -0.14(-2.08%) |
Jun 24, 2004 | 6.710 | 6.715 | 6.710 | 6.715 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.925 | 6.925 | 6.709 | 6.709 | 1,429 | +0.00(+0.04%) |
Jun 22, 2004 | 6.712 | 6.712 | 6.707 | 6.707 | 714 | -0.01(-0.12%) |
Jun 21, 2004 | 6.687 | 6.715 | 6.687 | 6.715 | 2,501 | +0.01(+0.13%) |
Jun 18, 2004 | 6.707 | 6.707 | 6.707 | 6.707 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.707 | 6.707 | 6.707 | 6.707 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.707 | 6.707 | 6.707 | 6.707 | 6,182 | +0.00(+0.00%) |
Jun 15, 2004 | 6.780 | 6.780 | 6.631 | 6.707 | 6,075 | -0.08(-1.12%) |
Jun 14, 2004 | 6.153 | 6.925 | 6.147 | 6.782 | 11,794 | +0.21(+3.15%) |
Jun 10, 2004 | 6.564 | 6.578 | 6.287 | 6.575 | 5,718 | +0.30(+4.72%) |
Jun 09, 2004 | 6.587 | 6.589 | 6.279 | 6.279 | 2,859 | -0.24(-3.73%) |
Jun 08, 2004 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.522 | 6.522 | 6.522 | 6.522 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.371 | 6.522 | 6.371 | 6.522 | 1,072 | +0.24(+3.88%) |
Jun 02, 2004 | 6.270 | 6.324 | 6.270 | 6.279 | 1,429 | +0.01(+0.18%) |
Jun 01, 2004 | 6.268 | 6.268 | 6.268 | 6.268 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.419 | 6.567 | 6.268 | 6.268 | 18,227 | -0.11(-1.75%) |
May 27, 2004 | 6.435 | 6.645 | 6.379 | 6.379 | 18,227 | +0.01(+0.09%) |
May 26, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.435 | 6.444 | 6.365 | 6.374 | 4,646 | -0.20(-3.06%) |
May 21, 2004 | 6.575 | 6.575 | 6.575 | 6.575 | 4,646 | +0.06(+0.86%) |
May 20, 2004 | 6.519 | 6.519 | 6.519 | 6.519 | 9,649 | +0.00(+0.00%) |
May 19, 2004 | 6.525 | 6.645 | 6.519 | 6.519 | 2,501 | +0.20(+3.14%) |
May 18, 2004 | 6.271 | 6.332 | 6.270 | 6.321 | 2,501 | +0.05(+0.85%) |
May 17, 2004 | 6.270 | 6.276 | 6.268 | 6.268 | 2,501 | -0.20(-3.16%) |
May 14, 2004 | 6.472 | 6.472 | 6.472 | 6.472 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.550 | 6.550 | 6.472 | 6.472 | 1,429 | +0.11(+1.67%) |
May 12, 2004 | 6.268 | 6.365 | 6.268 | 6.365 | 2,501 | -0.16(-2.49%) |
May 11, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.545 | 6.545 | 6.508 | 6.528 | 1,429 | +0.25(+3.97%) |
May 06, 2004 | 6.296 | 6.296 | 6.242 | 6.279 | 9,292 | -0.02(-0.27%) |
May 05, 2004 | 6.542 | 6.547 | 6.296 | 6.296 | 7,862 | -0.15(-2.26%) |
May 04, 2004 | 6.315 | 6.441 | 6.296 | 6.441 | 2,859 | +0.13(+2.03%) |