Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.306 | 6.306 | 6.301 | 6.301 | 7,142 | +0.00(+0.00%) |
Jul 27, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.435 | 6.441 | 6.301 | 6.301 | 2,142 | +0.00(+0.00%) |
Jul 23, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 3,214 | -0.02(-0.35%) |
Jul 22, 2004 | 6.301 | 6.323 | 6.301 | 6.323 | 3,214 | -0.05(-0.83%) |
Jul 21, 2004 | 6.429 | 6.497 | 6.301 | 6.376 | 40,353 | -0.10(-1.47%) |
Jul 20, 2004 | 6.491 | 6.491 | 6.471 | 6.471 | 2,142 | -0.02(-0.26%) |
Jul 19, 2004 | 6.564 | 6.564 | 6.463 | 6.488 | 7,142 | -0.27(-4.06%) |
Jul 16, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.760 | 6.782 | 6.760 | 6.782 | 2,499 | +0.02(+0.29%) |
Jul 14, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.718 | 6.763 | 6.718 | 6.763 | 4,285 | +0.18(+2.77%) |
Jul 06, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.651 | 6.651 | 6.581 | 6.581 | 2,856 | +0.00(+0.00%) |
Jun 29, 2004 | 6.539 | 6.581 | 6.539 | 6.581 | 5,356 | +0.08(+1.25%) |
Jun 28, 2004 | 6.499 | 6.499 | 6.499 | 6.499 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.581 | 6.581 | 6.578 | 6.581 | 1,785 | -0.14(-2.08%) |
Jun 24, 2004 | 6.715 | 6.721 | 6.715 | 6.721 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.931 | 6.931 | 6.715 | 6.715 | 1,428 | +0.00(+0.04%) |
Jun 22, 2004 | 6.718 | 6.718 | 6.712 | 6.712 | 714 | -0.01(-0.12%) |
Jun 21, 2004 | 6.693 | 6.721 | 6.693 | 6.721 | 2,499 | +0.01(+0.13%) |
Jun 18, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.712 | 6.712 | 6.712 | 6.712 | 6,178 | +0.00(+0.00%) |
Jun 15, 2004 | 6.785 | 6.785 | 6.637 | 6.712 | 6,070 | -0.08(-1.12%) |
Jun 14, 2004 | 6.158 | 6.930 | 6.152 | 6.788 | 11,784 | +0.21(+3.15%) |
Jun 10, 2004 | 6.569 | 6.583 | 6.292 | 6.581 | 5,713 | +0.30(+4.72%) |
Jun 09, 2004 | 6.592 | 6.595 | 6.284 | 6.284 | 2,856 | -0.24(-3.73%) |
Jun 08, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.527 | 6.527 | 6.527 | 6.527 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.376 | 6.527 | 6.376 | 6.527 | 1,071 | +0.24(+3.88%) |
Jun 02, 2004 | 6.275 | 6.329 | 6.275 | 6.284 | 1,428 | +0.01(+0.18%) |
Jun 01, 2004 | 6.272 | 6.272 | 6.272 | 6.272 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.424 | 6.572 | 6.272 | 6.272 | 18,212 | -0.11(-1.75%) |
May 27, 2004 | 6.441 | 6.651 | 6.385 | 6.385 | 18,212 | +0.01(+0.09%) |
May 26, 2004 | 6.379 | 6.379 | 6.379 | 6.379 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.379 | 6.379 | 6.379 | 6.379 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.441 | 6.449 | 6.371 | 6.379 | 4,642 | -0.20(-3.06%) |
May 21, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 4,642 | +0.06(+0.86%) |
May 20, 2004 | 6.525 | 6.525 | 6.525 | 6.525 | 9,642 | +0.00(+0.00%) |
May 19, 2004 | 6.530 | 6.651 | 6.525 | 6.525 | 2,499 | +0.20(+3.14%) |
May 18, 2004 | 6.276 | 6.337 | 6.275 | 6.326 | 2,499 | +0.05(+0.85%) |
May 17, 2004 | 6.275 | 6.281 | 6.272 | 6.272 | 2,499 | -0.20(-3.16%) |
May 14, 2004 | 6.477 | 6.477 | 6.477 | 6.477 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.555 | 6.555 | 6.477 | 6.477 | 1,428 | +0.11(+1.67%) |
May 12, 2004 | 6.272 | 6.371 | 6.272 | 6.371 | 2,499 | -0.16(-2.49%) |
May 11, 2004 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.550 | 6.550 | 6.513 | 6.533 | 1,428 | +0.25(+3.97%) |
May 06, 2004 | 6.301 | 6.301 | 6.247 | 6.284 | 9,284 | -0.02(-0.27%) |
May 05, 2004 | 6.547 | 6.553 | 6.301 | 6.301 | 7,856 | -0.15(-2.26%) |
May 04, 2004 | 6.320 | 6.446 | 6.301 | 6.446 | 2,856 | +0.13(+2.03%) |