Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.759 | 6.759 | 6.596 | 6.596 | 2,455 | -0.08(-1.22%) |
Oct 28, 2004 | 6.678 | 6.678 | 6.678 | 6.678 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 6.678 | 6.678 | 6.678 | 6.678 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 6.515 | 6.678 | 6.515 | 6.678 | 9,209 | +0.08(+1.23%) |
Oct 25, 2004 | 6.368 | 6.596 | 6.352 | 6.596 | 16,577 | +0.23(+3.58%) |
Oct 22, 2004 | 6.368 | 6.368 | 6.368 | 6.368 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.841 | 6.841 | 6.368 | 6.368 | 9,516 | -0.15(-2.25%) |
Oct 20, 2004 | 6.515 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.515 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.515 | 6.515 | 6.515 | 6.515 | 3,069 | +0.00(+0.00%) |
Oct 15, 2004 | 6.515 | 6.515 | 6.352 | 6.515 | 4,604 | +0.00(+0.00%) |
Oct 14, 2004 | 7.486 | 7.486 | 6.515 | 6.515 | 9,209 | +0.24(+3.90%) |
Oct 13, 2004 | 6.271 | 6.271 | 6.271 | 6.271 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 6.271 | 6.271 | 6.271 | 6.271 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 6.271 | 6.271 | 6.271 | 6.271 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 6.271 | 6.271 | 6.271 | 6.271 | 3,069 | +0.00(+0.00%) |
Oct 07, 2004 | 6.352 | 6.352 | 6.271 | 6.271 | 6,753 | -0.08(-1.28%) |
Oct 06, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 613 | +0.00(+0.00%) |
Oct 05, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 6.352 | 6.515 | 6.271 | 6.352 | 6,139 | +0.15(+2.36%) |
Sep 28, 2004 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 6.189 | 6.205 | 6.189 | 6.205 | 6,753 | +0.10(+1.60%) |
Sep 22, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 613 | +0.00(+0.00%) |
Sep 20, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 1,534 | +0.00(+0.00%) |
Sep 15, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 8,902 | +0.06(+1.02%) |
Sep 14, 2004 | 6.026 | 6.046 | 6.026 | 6.046 | 6,139 | -0.06(-1.01%) |
Sep 13, 2004 | 6.026 | 6.108 | 6.026 | 6.108 | 1,227 | +0.08(+1.35%) |
Sep 10, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 2,762 | +0.07(+1.09%) |
Sep 09, 2004 | 6.026 | 6.026 | 5.961 | 5.961 | 3,683 | -0.15(-2.40%) |
Sep 08, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 6.108 | 6.108 | 5.945 | 6.108 | 5,218 | +0.16(+2.74%) |
Sep 03, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
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%) |