Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.578 | 9.578 | 9.578 | 9.578 | 0 | +0.01(+0.11%) |
Jul 29, 2004 | 9.567 | 9.567 | 9.567 | 9.567 | 0 | +0.05(+0.48%) |
Jul 28, 2004 | 9.521 | 9.521 | 9.521 | 9.521 | 0 | +0.00(+0.02%) |
Jul 27, 2004 | 9.519 | 9.519 | 9.519 | 9.519 | 0 | +0.10(+1.03%) |
Jul 26, 2004 | 9.422 | 9.422 | 9.422 | 9.422 | 0 | -0.12(-1.24%) |
Jul 22, 2004 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.05(+0.51%) |
Jul 21, 2004 | 9.492 | 9.492 | 9.492 | 9.492 | 0 | -0.14(-1.42%) |
Jul 20, 2004 | 9.629 | 9.629 | 9.629 | 9.629 | 0 | +0.07(+0.76%) |
Jul 19, 2004 | 9.556 | 9.556 | 9.556 | 9.556 | 0 | -0.02(-0.20%) |
Jul 16, 2004 | 9.575 | 9.575 | 9.575 | 9.575 | 0 | -0.05(-0.52%) |
Jul 15, 2004 | 9.625 | 9.625 | 9.625 | 9.625 | 0 | -0.05(-0.56%) |
Jul 14, 2004 | 9.679 | 9.679 | 9.679 | 9.679 | 0 | -0.03(-0.29%) |
Jul 13, 2004 | 9.707 | 9.707 | 9.707 | 9.707 | 0 | +0.01(+0.14%) |
Jul 12, 2004 | 9.693 | 9.693 | 9.693 | 9.693 | 0 | +0.01(+0.07%) |
Jul 09, 2004 | 9.686 | 9.686 | 9.686 | 9.686 | 0 | +0.03(+0.33%) |
Jul 08, 2004 | 9.654 | 9.654 | 9.654 | 9.654 | 0 | -0.09(-0.95%) |
Jul 07, 2004 | 9.747 | 9.747 | 9.747 | 9.747 | 0 | +0.02(+0.19%) |
Jul 06, 2004 | 9.729 | 9.729 | 9.729 | 9.729 | 0 | -0.09(-0.91%) |
Jul 02, 2004 | 9.818 | 9.818 | 9.818 | 9.818 | 0 | -0.03(-0.30%) |
Jul 01, 2004 | 9.848 | 9.848 | 9.848 | 9.848 | 0 | -0.12(-1.20%) |
Jun 30, 2004 | 9.968 | 9.968 | 9.968 | 9.968 | 0 | +0.05(+0.46%) |
Jun 29, 2004 | 9.922 | 9.922 | 9.922 | 9.922 | 0 | +0.02(+0.21%) |
Jun 28, 2004 | 9.901 | 9.901 | 9.901 | 9.901 | 0 | -0.01(-0.08%) |
Jun 25, 2004 | 9.909 | 9.909 | 9.909 | 9.909 | 0 | -0.06(-0.63%) |
Jun 24, 2004 | 9.972 | 9.972 | 9.972 | 9.972 | 0 | -0.02(-0.24%) |
Jun 23, 2004 | 9.996 | 9.996 | 9.996 | 9.996 | 0 | +0.08(+0.83%) |
Jun 22, 2004 | 9.914 | 9.914 | 9.914 | 9.914 | 0 | +0.03(+0.29%) |
Jun 21, 2004 | 9.885 | 9.885 | 9.885 | 9.885 | 0 | -0.05(-0.55%) |
Jun 18, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.02(+0.23%) |
Jun 17, 2004 | 9.917 | 9.917 | 9.917 | 9.917 | 0 | -0.01(-0.13%) |
Jun 16, 2004 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.02(+0.19%) |
Jun 15, 2004 | 9.911 | 9.911 | 9.911 | 9.911 | 0 | +0.05(+0.53%) |
Jun 14, 2004 | 9.859 | 9.859 | 9.859 | 9.859 | 0 | -0.10(-0.97%) |
Jun 10, 2004 | 9.956 | 9.956 | 9.956 | 9.956 | 0 | +0.05(+0.48%) |
Jun 09, 2004 | 9.908 | 9.908 | 9.908 | 9.908 | 0 | -0.10(-1.04%) |
Jun 08, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.01(+0.06%) |
Jun 07, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.16(+1.64%) |
Jun 04, 2004 | 9.845 | 9.845 | 9.845 | 9.845 | 0 | +0.05(+0.49%) |
Jun 03, 2004 | 9.797 | 9.797 | 9.797 | 9.797 | 0 | -0.08(-0.77%) |
Jun 02, 2004 | 9.873 | 9.873 | 9.873 | 9.873 | 0 | +0.04(+0.36%) |
Jun 01, 2004 | 9.838 | 9.838 | 9.838 | 9.838 | 0 | +0.01(+0.13%) |
May 28, 2004 | 9.825 | 9.825 | 9.825 | 9.825 | 0 | -0.01(-0.13%) |
May 27, 2004 | 9.838 | 9.838 | 9.838 | 9.838 | 0 | +0.05(+0.51%) |
May 26, 2004 | 9.788 | 9.788 | 9.788 | 9.788 | 0 | +0.00(+0.00%) |
May 25, 2004 | 9.788 | 9.788 | 9.788 | 9.788 | 0 | +0.16(+1.66%) |
May 24, 2004 | 9.628 | 9.628 | 9.628 | 9.628 | 0 | +0.02(+0.24%) |
May 21, 2004 | 9.605 | 9.605 | 9.605 | 9.605 | 0 | +0.03(+0.27%) |
May 20, 2004 | 9.579 | 9.579 | 9.579 | 9.579 | 0 | +0.01(+0.09%) |
May 19, 2004 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | -0.02(-0.18%) |
May 18, 2004 | 9.587 | 9.587 | 9.587 | 9.587 | 0 | +0.07(+0.70%) |
May 17, 2004 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.11(-1.12%) |
May 14, 2004 | 9.628 | 9.628 | 9.628 | 9.628 | 0 | -0.02(-0.19%) |
May 13, 2004 | 9.646 | 9.646 | 9.646 | 9.646 | 0 | -0.01(-0.14%) |
May 12, 2004 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | +0.03(+0.32%) |
May 11, 2004 | 9.629 | 9.629 | 9.629 | 9.629 | 0 | +0.09(+0.99%) |
May 10, 2004 | 9.535 | 9.535 | 9.535 | 9.535 | 0 | -0.11(-1.17%) |
May 07, 2004 | 9.648 | 9.648 | 9.648 | 9.648 | 0 | -0.16(-1.58%) |
May 06, 2004 | 9.803 | 9.803 | 9.803 | 9.803 | 0 | -0.08(-0.78%) |
May 05, 2004 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.02(+0.19%) |
May 04, 2004 | 9.861 | 9.861 | 9.861 | 9.861 | 0 | +0.02(+0.22%) |