Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.420 | 7.460 | 7.420 | 7.460 | 8,787 | +0.04(+0.56%) |
Jul 29, 2004 | 7.415 | 7.432 | 7.401 | 7.418 | 42,680 | -0.02(-0.30%) |
Jul 28, 2004 | 7.424 | 7.440 | 7.383 | 7.440 | 27,616 | -0.01(-0.11%) |
Jul 27, 2004 | 7.436 | 7.452 | 7.436 | 7.448 | 14,436 | +0.01(+0.17%) |
Jul 26, 2004 | 7.472 | 7.472 | 7.432 | 7.436 | 10,670 | -0.04(-0.60%) |
Jul 23, 2004 | 7.504 | 7.504 | 7.480 | 7.480 | 8,159 | -0.01(-0.09%) |
Jul 22, 2004 | 7.528 | 7.528 | 7.472 | 7.487 | 68,414 | -0.06(-0.84%) |
Jul 21, 2004 | 7.624 | 7.624 | 7.550 | 7.550 | 96,659 | -0.08(-1.06%) |
Jul 20, 2004 | 7.608 | 7.632 | 7.592 | 7.632 | 21,340 | +0.04(+0.52%) |
Jul 19, 2004 | 7.592 | 7.638 | 7.592 | 7.592 | 54,606 | -0.01(-0.13%) |
Jul 16, 2004 | 7.555 | 7.603 | 7.555 | 7.601 | 10,670 | +0.03(+0.42%) |
Jul 15, 2004 | 7.569 | 7.569 | 7.569 | 7.569 | 627 | -0.00(-0.04%) |
Jul 14, 2004 | 7.600 | 7.600 | 7.573 | 7.573 | 54,606 | -0.01(-0.17%) |
Jul 13, 2004 | 7.593 | 7.593 | 7.585 | 7.585 | 2,510 | -0.02(-0.25%) |
Jul 12, 2004 | 7.581 | 7.608 | 7.566 | 7.604 | 16,946 | +0.02(+0.27%) |
Jul 09, 2004 | 7.608 | 7.608 | 7.584 | 7.584 | 28,872 | -0.04(-0.52%) |
Jul 08, 2004 | 7.619 | 7.624 | 7.619 | 7.624 | 16,319 | +0.02(+0.21%) |
Jul 07, 2004 | 7.628 | 7.628 | 7.608 | 7.608 | 25,733 | -0.00(-0.06%) |
Jul 06, 2004 | 7.608 | 7.617 | 7.600 | 7.612 | 15,063 | -0.00(-0.06%) |
Jul 02, 2004 | 7.679 | 7.695 | 7.616 | 7.617 | 13,808 | -0.06(-0.81%) |
Jul 01, 2004 | 7.679 | 7.711 | 7.568 | 7.679 | 62,137 | +0.02(+0.31%) |
Jun 30, 2004 | 7.679 | 7.679 | 7.600 | 7.655 | 17,574 | -0.04(-0.52%) |
Jun 29, 2004 | 7.694 | 7.698 | 7.678 | 7.695 | 54,606 | +0.00(+0.00%) |
Jun 28, 2004 | 7.663 | 7.700 | 7.640 | 7.695 | 11,297 | +0.02(+0.23%) |
Jun 25, 2004 | 7.603 | 7.678 | 7.592 | 7.678 | 21,340 | +0.07(+0.98%) |
Jun 24, 2004 | 7.601 | 7.603 | 7.601 | 7.603 | 10,670 | -0.03(-0.38%) |
Jun 23, 2004 | 7.616 | 7.632 | 7.600 | 7.632 | 30,127 | -0.00(-0.04%) |
Jun 22, 2004 | 7.679 | 7.679 | 7.600 | 7.635 | 58,999 | -0.07(-0.89%) |
Jun 21, 2004 | 7.665 | 7.703 | 7.665 | 7.703 | 42,052 | +0.02(+0.23%) |
Jun 18, 2004 | 7.751 | 7.751 | 7.681 | 7.686 | 72,180 | -0.04(-0.54%) |
Jun 17, 2004 | 7.759 | 7.759 | 7.673 | 7.727 | 28,244 | -0.04(-0.55%) |
Jun 16, 2004 | 7.757 | 7.797 | 7.730 | 7.770 | 109,212 | +0.01(+0.16%) |
Jun 15, 2004 | 7.785 | 7.785 | 7.749 | 7.757 | 43,935 | -0.01(-0.14%) |
Jun 14, 2004 | 7.745 | 7.791 | 7.745 | 7.769 | 47,701 | +0.04(+0.52%) |
Jun 10, 2004 | 7.799 | 7.799 | 7.695 | 7.729 | 79,712 | -0.10(-1.22%) |
Jun 09, 2004 | 7.886 | 7.886 | 7.824 | 7.824 | 18,202 | -0.05(-0.59%) |
Jun 08, 2004 | 7.823 | 7.877 | 7.810 | 7.871 | 99,169 | +0.05(+0.63%) |
Jun 07, 2004 | 7.823 | 7.823 | 7.821 | 7.821 | 5,021 | +0.02(+0.29%) |
Jun 04, 2004 | 7.847 | 7.861 | 7.799 | 7.799 | 15,691 | -0.02(-0.31%) |
Jun 03, 2004 | 7.799 | 7.886 | 7.799 | 7.823 | 29,499 | +0.00(+0.04%) |
Jun 02, 2004 | 7.719 | 7.847 | 7.719 | 7.820 | 26,361 | +0.11(+1.45%) |
Jun 01, 2004 | 7.663 | 7.759 | 7.632 | 7.708 | 68,414 | +0.05(+0.64%) |
May 28, 2004 | 7.703 | 7.711 | 7.627 | 7.659 | 89,754 | -0.07(-0.89%) |
May 27, 2004 | 7.743 | 7.756 | 7.727 | 7.727 | 230,977 | -0.05(-0.61%) |
May 26, 2004 | 7.759 | 7.807 | 7.759 | 7.775 | 10,042 | +0.00(+0.06%) |
May 25, 2004 | 7.695 | 7.783 | 7.695 | 7.770 | 8,787 | +0.10(+1.31%) |
May 24, 2004 | 7.647 | 7.670 | 7.647 | 7.670 | 2,510 | +0.01(+0.10%) |
May 21, 2004 | 7.584 | 7.673 | 7.576 | 7.662 | 32,010 | +0.09(+1.24%) |
May 20, 2004 | 7.630 | 7.640 | 7.568 | 7.568 | 27,616 | -0.06(-0.73%) |
May 19, 2004 | 7.608 | 7.632 | 7.608 | 7.624 | 24,478 | -0.02(-0.31%) |
May 18, 2004 | 7.651 | 7.654 | 7.632 | 7.647 | 9,414 | -0.00(-0.04%) |
May 17, 2004 | 7.711 | 7.711 | 7.649 | 7.651 | 16,946 | -0.08(-0.99%) |
May 14, 2004 | 7.670 | 7.727 | 7.647 | 7.727 | 8,159 | +0.04(+0.54%) |
May 13, 2004 | 7.663 | 7.686 | 7.635 | 7.686 | 10,042 | +0.02(+0.29%) |
May 12, 2004 | 7.711 | 7.711 | 7.624 | 7.663 | 25,733 | -0.05(-0.62%) |
May 11, 2004 | 7.773 | 7.773 | 7.695 | 7.711 | 12,553 | -0.08(-1.00%) |
May 10, 2004 | 7.855 | 7.855 | 7.783 | 7.789 | 12,553 | -0.07(-0.83%) |
May 07, 2004 | 7.855 | 7.871 | 7.847 | 7.855 | 5,648 | +0.01(+0.10%) |
May 06, 2004 | 7.807 | 7.863 | 7.775 | 7.847 | 27,616 | +0.04(+0.49%) |
May 05, 2004 | 7.896 | 7.896 | 7.807 | 7.808 | 58,999 | -0.09(-1.11%) |
May 04, 2004 | 7.879 | 7.896 | 7.861 | 7.896 | 30,127 | +0.02(+0.22%) |