Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.998 | 6.085 | 5.961 | 5.989 | 10,432 | -0.06(-1.02%) |
Jul 29, 2004 | 6.051 | 6.051 | 6.051 | 6.051 | 248 | -0.07(-1.06%) |
Jul 28, 2004 | 5.902 | 6.116 | 5.902 | 6.116 | 3,229 | +0.23(+3.89%) |
Jul 27, 2004 | 5.887 | 5.887 | 5.887 | 5.887 | 496 | +0.00(+0.06%) |
Jul 26, 2004 | 5.884 | 5.884 | 5.884 | 5.884 | 1,490 | -0.12(-2.06%) |
Jul 23, 2004 | 6.008 | 6.008 | 6.008 | 6.008 | 496 | +0.12(+2.11%) |
Jul 22, 2004 | 5.884 | 5.884 | 5.884 | 5.884 | 496 | +0.00(+0.00%) |
Jul 21, 2004 | 5.881 | 5.884 | 5.881 | 5.884 | 496 | +0.00(+0.00%) |
Jul 20, 2004 | 5.822 | 6.008 | 5.822 | 5.884 | 7,948 | +0.02(+0.26%) |
Jul 19, 2004 | 5.778 | 5.868 | 5.778 | 5.868 | 6,955 | +0.09(+1.55%) |
Jul 16, 2004 | 5.778 | 5.778 | 5.778 | 5.778 | 248 | -0.11(-1.79%) |
Jul 15, 2004 | 5.884 | 5.884 | 5.884 | 5.884 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.884 | 5.884 | 5.884 | 5.884 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 5.760 | 5.884 | 5.760 | 5.884 | 3,477 | +0.12(+2.15%) |
Jul 12, 2004 | 5.720 | 5.760 | 5.713 | 5.760 | 4,222 | +0.04(+0.65%) |
Jul 09, 2004 | 5.717 | 5.723 | 5.717 | 5.723 | 993 | +0.03(+0.49%) |
Jul 08, 2004 | 5.720 | 5.723 | 5.692 | 5.695 | 5,216 | +0.02(+0.27%) |
Jul 07, 2004 | 5.679 | 5.679 | 5.676 | 5.679 | 1,242 | +0.10(+1.78%) |
Jul 06, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 5.620 | 5.652 | 5.574 | 5.580 | 18,878 | -0.12(-2.07%) |
Jun 29, 2004 | 5.698 | 5.698 | 5.698 | 5.698 | 2,980 | +0.08(+1.49%) |
Jun 28, 2004 | 5.614 | 5.614 | 5.614 | 5.614 | 1,242 | +0.01(+0.11%) |
Jun 25, 2004 | 5.744 | 5.757 | 5.608 | 5.608 | 11,674 | -0.15(-2.63%) |
Jun 24, 2004 | 5.652 | 5.760 | 5.652 | 5.760 | 5,713 | +0.20(+3.62%) |
Jun 23, 2004 | 5.559 | 5.559 | 5.559 | 5.559 | 745 | -0.00(-0.06%) |
Jun 22, 2004 | 5.593 | 5.723 | 5.559 | 5.562 | 12,171 | -0.01(-0.11%) |
Jun 21, 2004 | 5.568 | 5.568 | 5.568 | 5.568 | 3,497 | +0.00(+0.00%) |
Jun 18, 2004 | 5.568 | 5.568 | 5.568 | 5.568 | 3,497 | +0.00(+0.00%) |
Jun 17, 2004 | 5.726 | 5.726 | 5.568 | 5.568 | 3,477 | -0.18(-3.07%) |
Jun 16, 2004 | 5.747 | 5.747 | 5.744 | 5.744 | 745 | -0.04(-0.70%) |
Jun 15, 2004 | 5.785 | 5.785 | 5.785 | 5.785 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 5.788 | 5.788 | 5.785 | 5.785 | 2,980 | -0.00(-0.05%) |
Jun 10, 2004 | 5.788 | 5.788 | 5.788 | 5.788 | 248 | -0.12(-1.99%) |
Jun 09, 2004 | 5.905 | 5.905 | 5.905 | 5.905 | 1,242 | +0.02(+0.37%) |
Jun 08, 2004 | 5.884 | 5.884 | 5.884 | 5.884 | 496 | -0.13(-2.21%) |
Jun 07, 2004 | 6.017 | 6.017 | 6.017 | 6.017 | 745 | +0.13(+2.26%) |
Jun 04, 2004 | 5.884 | 5.884 | 5.884 | 5.884 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 5.788 | 6.054 | 5.788 | 5.884 | 3,477 | +0.08(+1.33%) |
Jun 02, 2004 | 5.806 | 5.806 | 5.806 | 5.806 | 993 | -0.07(-1.26%) |
Jun 01, 2004 | 5.878 | 5.881 | 5.878 | 5.881 | 745 | +0.11(+1.82%) |
May 28, 2004 | 5.881 | 5.881 | 5.775 | 5.775 | 1,490 | +0.00(+0.05%) |
May 27, 2004 | 5.880 | 5.880 | 5.772 | 5.772 | 1,738 | -0.08(-1.38%) |
May 26, 2004 | 5.877 | 5.878 | 5.853 | 5.853 | 2,235 | +0.00(+0.00%) |
May 25, 2004 | 5.732 | 5.853 | 5.732 | 5.853 | 1,242 | +0.11(+1.94%) |
May 24, 2004 | 6.035 | 6.035 | 5.741 | 5.741 | 5,713 | -0.29(-4.87%) |
May 21, 2004 | 6.035 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) |
May 20, 2004 | 5.899 | 6.035 | 5.899 | 6.035 | 3,477 | -0.02(-0.26%) |
May 19, 2004 | 5.803 | 6.054 | 5.729 | 6.051 | 8,694 | +0.15(+2.52%) |
May 18, 2004 | 5.943 | 6.008 | 5.744 | 5.902 | 6,706 | +0.17(+3.03%) |
May 17, 2004 | 5.729 | 5.729 | 5.729 | 5.729 | 248 | -0.08(-1.33%) |
May 14, 2004 | 5.806 | 5.806 | 5.806 | 5.806 | 0 | +0.00(+0.00%) |
May 13, 2004 | 5.806 | 5.806 | 5.806 | 5.806 | 0 | +0.00(+0.00%) |
May 12, 2004 | 5.752 | 5.958 | 5.729 | 5.806 | 6,955 | +0.01(+0.11%) |
May 11, 2004 | 5.723 | 5.806 | 5.682 | 5.800 | 15,649 | +0.22(+4.00%) |
May 10, 2004 | 5.574 | 5.713 | 5.574 | 5.577 | 8,694 | -0.03(-0.50%) |
May 07, 2004 | 5.605 | 5.605 | 5.605 | 5.605 | 993 | +0.03(+0.56%) |
May 06, 2004 | 5.555 | 5.574 | 5.543 | 5.574 | 5,961 | -0.12(-2.17%) |
May 05, 2004 | 5.401 | 5.698 | 5.401 | 5.698 | 7,700 | +0.36(+6.67%) |
May 04, 2004 | 5.267 | 5.342 | 5.267 | 5.342 | 1,738 | +0.07(+1.41%) |