Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.475 | 7.505 | 7.465 | 7.505 | 5,919 | +0.08(+1.02%) |
Jul 29, 2004 | 7.460 | 7.460 | 7.373 | 7.429 | 20,522 | +0.01(+0.14%) |
Jul 28, 2004 | 7.439 | 7.460 | 7.419 | 7.419 | 8,287 | -0.02(-0.20%) |
Jul 27, 2004 | 7.414 | 7.439 | 7.389 | 7.434 | 8,682 | +0.04(+0.55%) |
Jul 26, 2004 | 7.414 | 7.424 | 7.389 | 7.394 | 8,879 | -0.03(-0.41%) |
Jul 23, 2004 | 7.419 | 7.460 | 7.404 | 7.424 | 13,813 | +0.01(+0.07%) |
Jul 22, 2004 | 7.434 | 7.434 | 7.419 | 7.419 | 3,551 | -0.06(-0.81%) |
Jul 21, 2004 | 7.586 | 7.586 | 7.480 | 7.480 | 23,482 | -0.04(-0.54%) |
Jul 20, 2004 | 7.556 | 7.556 | 7.520 | 7.520 | 7,695 | -0.03(-0.40%) |
Jul 19, 2004 | 7.546 | 7.566 | 7.531 | 7.551 | 15,589 | -0.02(-0.20%) |
Jul 16, 2004 | 7.444 | 7.566 | 7.444 | 7.566 | 29,796 | +0.11(+1.50%) |
Jul 15, 2004 | 7.353 | 7.454 | 7.353 | 7.454 | 11,839 | +0.10(+1.38%) |
Jul 14, 2004 | 7.414 | 7.414 | 7.348 | 7.353 | 13,615 | -0.07(-0.89%) |
Jul 13, 2004 | 7.439 | 7.460 | 7.414 | 7.419 | 14,010 | -0.09(-1.15%) |
Jul 12, 2004 | 7.551 | 7.551 | 7.460 | 7.505 | 32,559 | -0.04(-0.47%) |
Jul 09, 2004 | 7.500 | 7.551 | 7.500 | 7.541 | 3,157 | +0.02(+0.20%) |
Jul 08, 2004 | 7.510 | 7.525 | 7.500 | 7.525 | 3,749 | +0.00(+0.00%) |
Jul 07, 2004 | 7.531 | 7.531 | 7.525 | 7.525 | 394 | -0.02(-0.27%) |
Jul 06, 2004 | 7.500 | 7.546 | 7.480 | 7.546 | 10,261 | +0.05(+0.61%) |
Jul 02, 2004 | 7.404 | 7.500 | 7.404 | 7.500 | 14,997 | +0.10(+1.30%) |
Jul 01, 2004 | 7.308 | 7.404 | 7.308 | 7.404 | 33,743 | +0.15(+2.03%) |
Jun 30, 2004 | 7.368 | 7.368 | 7.226 | 7.257 | 28,810 | -0.10(-1.38%) |
Jun 29, 2004 | 7.358 | 7.363 | 7.328 | 7.358 | 7,695 | +0.02(+0.21%) |
Jun 28, 2004 | 7.323 | 7.358 | 7.313 | 7.343 | 17,759 | +0.01(+0.07%) |
Jun 25, 2004 | 7.313 | 7.353 | 7.313 | 7.338 | 3,551 | -0.01(-0.07%) |
Jun 24, 2004 | 7.302 | 7.348 | 7.262 | 7.343 | 30,191 | +0.06(+0.77%) |
Jun 23, 2004 | 7.262 | 7.292 | 7.191 | 7.287 | 18,746 | +0.05(+0.63%) |
Jun 22, 2004 | 7.348 | 7.348 | 7.171 | 7.242 | 48,543 | -0.12(-1.65%) |
Jun 21, 2004 | 7.404 | 7.470 | 7.363 | 7.363 | 20,127 | +0.01(+0.14%) |
Jun 18, 2004 | 7.348 | 7.384 | 7.348 | 7.353 | 3,354 | -0.01(-0.07%) |
Jun 17, 2004 | 7.358 | 7.358 | 7.348 | 7.358 | 2,367 | +0.01(+0.14%) |
Jun 16, 2004 | 7.328 | 7.358 | 7.328 | 7.348 | 5,919 | +0.00(+0.00%) |
Jun 15, 2004 | 7.328 | 7.358 | 7.308 | 7.348 | 9,077 | +0.07(+0.97%) |
Jun 14, 2004 | 7.282 | 7.343 | 7.262 | 7.277 | 14,405 | -0.07(-0.97%) |
Jun 10, 2004 | 7.348 | 7.348 | 7.348 | 7.348 | 986 | -0.01(-0.07%) |
Jun 09, 2004 | 7.353 | 7.353 | 7.323 | 7.353 | 6,117 | +0.02(+0.28%) |
Jun 08, 2004 | 7.333 | 7.333 | 7.333 | 7.333 | 394 | -0.01(-0.07%) |
Jun 07, 2004 | 7.313 | 7.353 | 7.297 | 7.338 | 8,879 | +0.01(+0.07%) |
Jun 04, 2004 | 7.439 | 7.439 | 7.333 | 7.333 | 23,877 | -0.13(-1.70%) |
Jun 03, 2004 | 7.495 | 7.495 | 7.449 | 7.460 | 15,983 | -0.03(-0.41%) |
Jun 02, 2004 | 7.601 | 7.601 | 7.439 | 7.490 | 24,666 | -0.16(-2.12%) |
Jun 01, 2004 | 7.591 | 7.728 | 7.525 | 7.652 | 22,298 | +0.10(+1.27%) |
May 28, 2004 | 7.601 | 7.627 | 7.551 | 7.556 | 27,428 | +0.01(+0.07%) |
May 27, 2004 | 7.551 | 7.601 | 7.500 | 7.551 | 15,194 | +0.03(+0.34%) |
May 26, 2004 | 7.475 | 7.525 | 7.475 | 7.525 | 5,327 | +0.13(+1.71%) |
May 25, 2004 | 7.394 | 7.414 | 7.363 | 7.399 | 12,037 | +0.00(+0.00%) |
May 24, 2004 | 7.348 | 7.399 | 7.348 | 7.399 | 2,959 | +0.10(+1.32%) |
May 21, 2004 | 7.389 | 7.389 | 7.292 | 7.302 | 18,549 | -0.14(-1.84%) |
May 20, 2004 | 7.394 | 7.485 | 7.394 | 7.439 | 16,575 | +0.07(+0.89%) |
May 19, 2004 | 7.323 | 7.373 | 7.323 | 7.373 | 4,538 | +0.05(+0.62%) |
May 18, 2004 | 7.297 | 7.348 | 7.297 | 7.328 | 2,565 | -0.02(-0.28%) |
May 17, 2004 | 7.221 | 7.353 | 7.221 | 7.348 | 25,652 | +0.17(+2.33%) |
May 14, 2004 | 7.166 | 7.196 | 7.166 | 7.181 | 6,511 | +0.02(+0.28%) |
May 13, 2004 | 7.120 | 7.161 | 7.105 | 7.161 | 6,511 | +0.07(+0.93%) |
May 12, 2004 | 7.110 | 7.176 | 7.059 | 7.095 | 45,188 | -0.01(-0.07%) |
May 11, 2004 | 7.145 | 7.150 | 7.095 | 7.100 | 48,148 | -0.02(-0.21%) |
May 10, 2004 | 7.196 | 7.221 | 7.019 | 7.115 | 36,900 | -0.16(-2.16%) |
May 07, 2004 | 7.343 | 7.343 | 7.196 | 7.272 | 29,994 | -0.11(-1.44%) |
May 06, 2004 | 7.373 | 7.399 | 7.328 | 7.378 | 8,287 | -0.04(-0.55%) |
May 05, 2004 | 7.480 | 7.525 | 7.389 | 7.419 | 15,983 | -0.11(-1.48%) |
May 04, 2004 | 7.495 | 7.581 | 7.495 | 7.531 | 14,010 | -0.07(-0.87%) |