Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2004 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.189 | 6.189 | 6.189 | 6.189 | 613 | -0.16(-2.56%) |
May 27, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 26, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 21, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 20, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 19, 2004 | 6.189 | 6.352 | 6.189 | 6.352 | 2,148 | +0.16(+2.63%) |
May 18, 2004 | 6.596 | 6.596 | 6.189 | 6.189 | 3,069 | -0.98(-13.64%) |
May 17, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
May 14, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 613 | -0.65(-8.33%) |
May 13, 2004 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.00(+0.00%) |
May 11, 2004 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.00(+0.00%) |
May 10, 2004 | 7.492 | 7.818 | 7.492 | 7.818 | 1,534 | +0.33(+4.35%) |
May 07, 2004 | 7.492 | 7.818 | 7.492 | 7.492 | 2,455 | -0.98(-11.54%) |
May 06, 2004 | 8.469 | 8.469 | 8.469 | 8.469 | 1,227 | +0.00(+0.00%) |
May 05, 2004 | 8.469 | 8.469 | 8.469 | 8.469 | 613 | +0.00(+0.00%) |
May 04, 2004 | 8.469 | 8.469 | 8.469 | 8.469 | 613 | +1.30(+18.18%) |
May 03, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 7.411 | 7.655 | 7.166 | 7.166 | 3,683 | +0.00(+0.00%) |
Apr 29, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 1,841 | +0.08(+1.15%) |
Apr 28, 2004 | 7.492 | 7.492 | 7.085 | 7.085 | 613 | +0.00(+0.00%) |
Apr 27, 2004 | 7.166 | 7.166 | 7.085 | 7.085 | 3,683 | -0.08(-1.14%) |
Apr 26, 2004 | 7.166 | 7.329 | 7.166 | 7.166 | 5,525 | +0.00(+0.00%) |
Apr 23, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 7.085 | 7.329 | 7.085 | 7.166 | 7,981 | -0.16(-2.22%) |
Apr 21, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 306 | -0.28(-3.64%) |
Apr 20, 2004 | 7.574 | 7.606 | 7.574 | 7.606 | 4,297 | -0.37(-4.69%) |
Apr 19, 2004 | 7.981 | 7.981 | 7.981 | 7.981 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.144 | 8.144 | 7.492 | 7.981 | 9,516 | -0.49(-5.77%) |
Apr 15, 2004 | 8.469 | 8.469 | 8.469 | 8.469 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 8.632 | 8.795 | 8.469 | 8.469 | 8,902 | -0.41(-4.59%) |
Apr 13, 2004 | 8.876 | 8.876 | 8.876 | 8.876 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 8.876 | 8.876 | 8.876 | 8.876 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 8.876 | 8.876 | 8.876 | 8.876 | 613 | +0.08(+0.93%) |
Apr 07, 2004 | 8.795 | 8.795 | 8.795 | 8.795 | 2,148 | +0.00(+0.00%) |
Apr 06, 2004 | 8.795 | 8.795 | 8.795 | 8.795 | 613 | -0.15(-1.71%) |
Apr 05, 2004 | 8.948 | 8.948 | 8.948 | 8.948 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 8.876 | 8.948 | 8.795 | 8.948 | 1,841 | +0.00(+0.00%) |