Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.875 | 5.875 | 5.493 | 5.624 | 21,340 | -0.25(-4.28%) |
Jun 29, 2004 | 5.876 | 5.876 | 5.876 | 5.876 | 502 | -0.10(-1.65%) |
Jun 28, 2004 | 5.979 | 5.979 | 5.975 | 5.975 | 1,506 | -0.00(-0.07%) |
Jun 25, 2004 | 5.979 | 5.979 | 5.975 | 5.979 | 2,259 | +0.01(+0.13%) |
Jun 24, 2004 | 5.859 | 5.971 | 5.859 | 5.971 | 502 | -0.00(-0.07%) |
Jun 23, 2004 | 5.990 | 5.994 | 5.975 | 5.975 | 4,770 | +0.12(+1.97%) |
Jun 22, 2004 | 5.903 | 5.943 | 5.815 | 5.859 | 10,042 | -0.24(-3.86%) |
Jun 21, 2004 | 6.014 | 6.174 | 6.014 | 6.094 | 20,335 | +0.10(+1.73%) |
Jun 18, 2004 | 5.975 | 5.991 | 5.975 | 5.991 | 5,523 | +0.15(+2.59%) |
Jun 17, 2004 | 5.839 | 5.839 | 5.839 | 5.839 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 5.839 | 5.839 | 5.839 | 5.839 | 404 | +0.00(+0.00%) |
Jun 15, 2004 | 5.839 | 5.839 | 5.839 | 5.839 | 251 | +0.00(+0.07%) |
Jun 14, 2004 | 5.835 | 5.835 | 5.835 | 5.835 | 2,510 | +0.02(+0.41%) |
Jun 10, 2004 | 5.803 | 5.811 | 5.803 | 5.811 | 1,004 | -0.03(-0.48%) |
Jun 09, 2004 | 5.803 | 5.951 | 5.803 | 5.839 | 3,514 | +0.04(+0.62%) |
Jun 08, 2004 | 5.807 | 5.839 | 5.803 | 5.803 | 2,761 | -0.04(-0.61%) |
Jun 07, 2004 | 5.839 | 5.839 | 5.839 | 5.839 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 5.895 | 5.895 | 5.839 | 5.839 | 502 | +0.06(+1.03%) |
Jun 03, 2004 | 5.779 | 5.779 | 5.779 | 5.779 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 5.779 | 5.779 | 5.779 | 5.779 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 5.775 | 5.779 | 5.732 | 5.779 | 1,506 | -0.18(-3.06%) |
May 28, 2004 | 5.962 | 5.962 | 5.962 | 5.962 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.962 | 5.962 | 5.962 | 5.962 | 0 | +0.00(+0.00%) |
May 26, 2004 | 5.962 | 5.962 | 5.962 | 5.962 | 0 | +0.00(+0.00%) |
May 25, 2004 | 5.775 | 5.967 | 5.775 | 5.962 | 1,255 | -0.01(-0.13%) |
May 24, 2004 | 5.970 | 5.970 | 5.970 | 5.970 | 251 | +0.04(+0.59%) |
May 21, 2004 | 5.931 | 5.935 | 5.931 | 5.935 | 2,510 | +0.02(+0.27%) |
May 20, 2004 | 5.935 | 5.935 | 5.689 | 5.919 | 7,531 | +0.10(+1.78%) |
May 19, 2004 | 5.775 | 5.815 | 5.632 | 5.815 | 3,012 | -0.10(-1.68%) |
May 18, 2004 | 5.839 | 5.915 | 5.839 | 5.915 | 2,510 | +0.24(+4.21%) |
May 17, 2004 | 5.696 | 5.696 | 5.676 | 5.676 | 3,765 | -0.20(-3.39%) |
May 14, 2004 | 5.875 | 5.875 | 5.875 | 5.875 | 1,004 | +0.20(+3.51%) |
May 13, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 502 | -0.00(-0.07%) |
May 12, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
May 11, 2004 | 5.875 | 5.875 | 5.680 | 5.680 | 753 | +0.02(+0.42%) |
May 10, 2004 | 5.708 | 5.708 | 5.656 | 5.656 | 753 | -0.26(-4.38%) |
May 07, 2004 | 5.879 | 5.915 | 5.855 | 5.915 | 4,519 | -0.06(-1.00%) |
May 06, 2004 | 5.895 | 5.975 | 5.895 | 5.975 | 2,761 | +0.08(+1.35%) |
May 05, 2004 | 6.054 | 6.054 | 5.895 | 5.895 | 6,276 | -0.16(-2.63%) |
May 04, 2004 | 6.073 | 6.074 | 6.054 | 6.054 | 1,757 | +0.00(+0.00%) |
May 03, 2004 | 6.113 | 6.114 | 6.054 | 6.054 | 1,757 | +0.00(+0.00%) |
Apr 30, 2004 | 6.055 | 6.055 | 6.054 | 6.054 | 1,004 | +0.00(+0.00%) |
Apr 29, 2004 | 6.054 | 6.054 | 6.054 | 6.054 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 6.054 | 6.054 | 6.054 | 6.054 | 3,012 | +0.00(+0.00%) |
Apr 27, 2004 | 6.054 | 6.054 | 6.054 | 6.054 | 2,761 | +0.00(+0.00%) |
Apr 26, 2004 | 6.054 | 6.054 | 6.054 | 6.054 | 251 | -0.04(-0.65%) |
Apr 23, 2004 | 6.094 | 6.094 | 6.094 | 6.094 | 2,008 | -0.10(-1.54%) |
Apr 22, 2004 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 6.190 | 6.190 | 6.190 | 6.190 | 753 | +0.02(+0.26%) |
Apr 20, 2004 | 6.174 | 6.174 | 6.174 | 6.174 | 1,506 | -0.02(-0.26%) |
Apr 19, 2004 | 6.178 | 6.253 | 6.038 | 6.190 | 11,046 | +0.01(+0.18%) |
Apr 16, 2004 | 6.174 | 6.265 | 6.174 | 6.179 | 1,757 | -0.02(-0.24%) |
Apr 15, 2004 | 6.194 | 6.194 | 6.194 | 6.194 | 502 | -0.10(-1.58%) |
Apr 14, 2004 | 6.293 | 6.293 | 6.293 | 6.293 | 1,255 | -0.06(-0.94%) |
Apr 13, 2004 | 6.353 | 6.357 | 6.352 | 6.353 | 4,016 | +0.00(+0.00%) |
Apr 12, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 251 | +0.12(+1.92%) |
Apr 08, 2004 | 6.341 | 6.357 | 6.234 | 6.234 | 8,033 | -0.12(-1.82%) |
Apr 07, 2004 | 6.349 | 6.349 | 6.349 | 6.349 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.277 | 6.349 | 6.277 | 6.349 | 3,012 | -0.02(-0.25%) |
Apr 05, 2004 | 6.214 | 6.385 | 6.214 | 6.365 | 32,135 | +0.15(+2.44%) |
Apr 02, 2004 | 6.214 | 6.214 | 6.214 | 6.214 | 1,506 | +0.12(+1.96%) |