Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 5.984 | 5.984 | 5.945 | 5.945 | 7,060 | -0.08(-1.35%) |
Aug 26, 2004 | 6.026 | 6.026 | 5.945 | 6.026 | 3,376 | +0.00(+0.00%) |
Aug 25, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 4,604 | +0.16(+2.78%) |
Aug 23, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 1,841 | +0.00(+0.00%) |
Aug 20, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 2,455 | -0.08(-1.37%) |
Aug 16, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 2,762 | -0.08(-1.35%) |
Aug 13, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 5.945 | 6.026 | 5.945 | 6.026 | 7,060 | +0.08(+1.37%) |
Jul 28, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 3,069 | +0.08(+1.39%) |
Jul 27, 2004 | 5.863 | 5.945 | 5.863 | 5.863 | 9,823 | -0.08(-1.37%) |
Jul 26, 2004 | 5.863 | 5.945 | 5.863 | 5.945 | 4,604 | +0.08(+1.39%) |
Jul 23, 2004 | 5.782 | 5.863 | 5.782 | 5.863 | 14,735 | +0.00(+0.00%) |
Jul 22, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 5.945 | 5.945 | 5.733 | 5.863 | 41,750 | -0.03(-0.55%) |
Jul 20, 2004 | 5.863 | 5.896 | 5.863 | 5.896 | 1,227 | +0.03(+0.56%) |
Jul 19, 2004 | 5.831 | 6.026 | 5.798 | 5.863 | 5,832 | +0.03(+0.56%) |
Jul 16, 2004 | 5.863 | 5.863 | 5.831 | 5.831 | 3,069 | +0.05(+0.85%) |
Jul 15, 2004 | 5.863 | 5.863 | 5.782 | 5.782 | 1,534 | -0.08(-1.39%) |
Jul 14, 2004 | 5.782 | 5.863 | 5.782 | 5.863 | 920 | +0.00(+0.00%) |
Jul 13, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 6.026 | 6.026 | 5.863 | 5.863 | 2,762 | +0.00(+0.00%) |
Jul 02, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.026 | 6.026 | 5.863 | 5.863 | 3,683 | +0.03(+0.56%) |
Jun 30, 2004 | 5.831 | 5.863 | 5.798 | 5.831 | 13,507 | -0.03(-0.56%) |
Jun 29, 2004 | 5.863 | 5.863 | 5.798 | 5.863 | 15,656 | -0.08(-1.37%) |
Jun 28, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 4,604 | +0.04(+0.72%) |
Jun 25, 2004 | 5.945 | 5.945 | 5.863 | 5.902 | 15,963 | +0.04(+0.67%) |
Jun 24, 2004 | 6.026 | 6.026 | 5.863 | 5.863 | 3,069 | -0.16(-2.70%) |
Jun 23, 2004 | 6.352 | 6.352 | 6.026 | 6.026 | 6,139 | -0.16(-2.63%) |
Jun 22, 2004 | 6.841 | 6.841 | 6.189 | 6.189 | 3,069 | -0.98(-13.64%) |
Jun 21, 2004 | 7.163 | 7.166 | 7.163 | 7.166 | 613 | +0.16(+2.33%) |
Jun 18, 2004 | 6.189 | 7.003 | 6.189 | 7.003 | 4,604 | +0.98(+16.22%) |
Jun 17, 2004 | 5.700 | 6.026 | 5.700 | 6.026 | 3,376 | +0.41(+7.25%) |
Jun 16, 2004 | 5.619 | 5.619 | 5.619 | 5.619 | 7,601 | +0.00(+0.00%) |
Jun 15, 2004 | 5.700 | 5.700 | 5.619 | 5.619 | 7,367 | +0.00(+0.00%) |
Jun 14, 2004 | 5.945 | 5.945 | 5.619 | 5.619 | 1,227 | -0.24(-4.17%) |
Jun 10, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 613 | -0.11(-1.91%) |
Jun 08, 2004 | 5.945 | 5.977 | 5.863 | 5.977 | 6,446 | -0.05(-0.81%) |
Jun 07, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.026 | 6.189 | 5.945 | 6.026 | 3,069 | -0.16(-2.63%) |
Jun 02, 2004 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |