Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.647 | 7.803 | 7.647 | 7.774 | 24,286 | +0.00(+0.00%) |
Jun 29, 2004 | 7.657 | 7.774 | 7.657 | 7.774 | 3,704 | +0.00(+0.00%) |
Jun 28, 2004 | 7.686 | 7.774 | 7.638 | 7.774 | 14,304 | +0.00(+0.00%) |
Jun 25, 2004 | 7.774 | 7.774 | 7.745 | 7.774 | 22,948 | +0.01(+0.13%) |
Jun 24, 2004 | 7.754 | 7.764 | 7.754 | 7.764 | 1,955 | +0.11(+1.40%) |
Jun 23, 2004 | 7.754 | 7.764 | 7.657 | 7.657 | 4,219 | -0.10(-1.25%) |
Jun 22, 2004 | 7.677 | 7.754 | 7.648 | 7.754 | 6,792 | +0.08(+1.01%) |
Jun 21, 2004 | 7.677 | 7.677 | 7.677 | 7.677 | 1,029 | +0.00(+0.00%) |
Jun 18, 2004 | 7.677 | 7.677 | 7.677 | 7.677 | 1,029 | +0.00(+0.00%) |
Jun 17, 2004 | 7.638 | 7.677 | 7.638 | 7.677 | 2,572 | +0.00(+0.00%) |
Jun 16, 2004 | 7.647 | 7.677 | 7.638 | 7.677 | 3,087 | -0.05(-0.63%) |
Jun 15, 2004 | 7.638 | 7.725 | 7.638 | 7.725 | 2,881 | +0.15(+1.92%) |
Jun 14, 2004 | 7.599 | 7.599 | 7.579 | 7.579 | 1,440 | -0.11(-1.39%) |
Jun 10, 2004 | 7.629 | 7.686 | 7.628 | 7.686 | 2,161 | -0.03(-0.38%) |
Jun 09, 2004 | 7.715 | 7.715 | 7.715 | 7.715 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 7.715 | 7.715 | 7.638 | 7.715 | 1,440 | +0.06(+0.76%) |
Jun 07, 2004 | 7.599 | 7.657 | 7.599 | 7.657 | 1,955 | +0.06(+0.77%) |
Jun 04, 2004 | 7.589 | 7.609 | 7.589 | 7.599 | 1,646 | -0.06(-0.76%) |
Jun 03, 2004 | 7.657 | 7.657 | 7.657 | 7.657 | 1,132 | +0.06(+0.77%) |
Jun 02, 2004 | 7.424 | 7.599 | 7.424 | 7.599 | 5,968 | -0.06(-0.76%) |
Jun 01, 2004 | 7.492 | 7.657 | 7.492 | 7.657 | 1,029 | +0.12(+1.55%) |
May 28, 2004 | 7.579 | 7.599 | 7.541 | 7.541 | 1,337 | -0.10(-1.27%) |
May 27, 2004 | 7.609 | 7.638 | 7.609 | 7.638 | 1,132 | -0.01(-0.13%) |
May 26, 2004 | 7.618 | 7.706 | 7.541 | 7.647 | 4,630 | +0.06(+0.77%) |
May 25, 2004 | 7.599 | 7.715 | 7.541 | 7.589 | 12,040 | -0.09(-1.14%) |
May 24, 2004 | 7.657 | 7.774 | 7.599 | 7.677 | 1,646 | -0.09(-1.13%) |
May 21, 2004 | 7.667 | 7.774 | 7.560 | 7.764 | 4,939 | +0.12(+1.52%) |
May 20, 2004 | 7.337 | 7.774 | 7.337 | 7.647 | 2,161 | -0.01(-0.13%) |
May 19, 2004 | 7.677 | 7.774 | 7.502 | 7.657 | 2,058 | +0.18(+2.47%) |
May 18, 2004 | 7.550 | 7.579 | 7.414 | 7.473 | 926 | -0.01(-0.13%) |
May 17, 2004 | 7.531 | 7.667 | 7.278 | 7.482 | 4,013 | -0.04(-0.52%) |
May 14, 2004 | 7.667 | 7.667 | 7.434 | 7.521 | 5,660 | +0.11(+1.44%) |
May 13, 2004 | 7.414 | 7.414 | 7.414 | 7.414 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.414 | 7.414 | 7.405 | 7.414 | 617 | -0.21(-2.80%) |
May 11, 2004 | 7.405 | 7.677 | 7.375 | 7.628 | 7,512 | +0.34(+4.67%) |
May 10, 2004 | 7.482 | 7.482 | 7.142 | 7.288 | 21,405 | -0.49(-6.25%) |
May 07, 2004 | 7.754 | 7.784 | 7.482 | 7.774 | 11,114 | -0.06(-0.74%) |
May 06, 2004 | 7.842 | 7.958 | 7.832 | 7.832 | 9,056 | +0.01(+0.12%) |
May 05, 2004 | 7.803 | 7.822 | 7.492 | 7.822 | 21,816 | +0.18(+2.42%) |
May 04, 2004 | 7.725 | 7.774 | 7.609 | 7.638 | 8,850 | -0.09(-1.13%) |
May 03, 2004 | 7.813 | 7.813 | 7.677 | 7.725 | 20,170 | +0.05(+0.63%) |
Apr 30, 2004 | 7.675 | 7.687 | 7.638 | 7.677 | 7,409 | -0.10(-1.25%) |
Apr 29, 2004 | 7.725 | 7.774 | 7.677 | 7.774 | 11,423 | +0.02(+0.26%) |
Apr 28, 2004 | 8.017 | 8.017 | 7.696 | 7.753 | 18,215 | -0.26(-3.28%) |
Apr 27, 2004 | 7.968 | 8.065 | 7.890 | 8.017 | 3,601 | +0.16(+1.98%) |
Apr 26, 2004 | 7.890 | 7.949 | 7.784 | 7.861 | 1,749 | +0.03(+0.42%) |
Apr 23, 2004 | 7.958 | 7.958 | 7.774 | 7.828 | 37,665 | +0.04(+0.57%) |
Apr 22, 2004 | 7.822 | 7.871 | 7.579 | 7.784 | 24,183 | -0.09(-1.11%) |
Apr 21, 2004 | 7.609 | 7.939 | 7.609 | 7.871 | 11,423 | -0.03(-0.37%) |
Apr 20, 2004 | 7.822 | 8.017 | 7.822 | 7.900 | 3,498 | -0.07(-0.85%) |
Apr 19, 2004 | 7.968 | 8.056 | 7.774 | 7.968 | 3,807 | +0.11(+1.36%) |
Apr 16, 2004 | 7.920 | 8.065 | 7.735 | 7.861 | 9,776 | +0.09(+1.12%) |
Apr 15, 2004 | 7.774 | 7.774 | 7.774 | 7.774 | 823 | +0.01(+0.13%) |
Apr 14, 2004 | 7.706 | 7.764 | 7.686 | 7.764 | 6,277 | +0.00(+0.00%) |
Apr 13, 2004 | 7.929 | 8.017 | 7.764 | 7.764 | 13,687 | -0.11(-1.36%) |
Apr 12, 2004 | 7.968 | 7.968 | 7.774 | 7.871 | 5,557 | -0.10(-1.22%) |
Apr 08, 2004 | 7.968 | 8.017 | 7.958 | 7.968 | 1,234 | +0.00(+0.00%) |
Apr 07, 2004 | 7.784 | 7.968 | 7.784 | 7.968 | 4,013 | +0.11(+1.36%) |
Apr 06, 2004 | 7.920 | 7.968 | 7.861 | 7.861 | 3,601 | +0.03(+0.37%) |
Apr 05, 2004 | 8.007 | 8.007 | 7.832 | 7.832 | 926 | -0.14(-1.71%) |
Apr 02, 2004 | 7.900 | 7.978 | 7.833 | 7.968 | 5,660 | +0.10(+1.23%) |