Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.061 | 7.068 | 7.043 | 7.057 | 206,303 | +0.00(+0.05%) |
Jul 29, 2004 | 7.057 | 7.061 | 7.032 | 7.054 | 277,608 | +0.00(+0.00%) |
Jul 28, 2004 | 7.068 | 7.071 | 7.018 | 7.054 | 340,739 | -0.01(-0.10%) |
Jul 27, 2004 | 7.043 | 7.071 | 7.018 | 7.061 | 769,693 | +0.02(+0.30%) |
Jul 26, 2004 | 7.043 | 7.043 | 7.011 | 7.040 | 454,319 | +0.01(+0.20%) |
Jul 23, 2004 | 7.061 | 7.061 | 7.022 | 7.025 | 235,051 | -0.02(-0.25%) |
Jul 22, 2004 | 7.068 | 7.068 | 7.022 | 7.043 | 299,309 | -0.02(-0.25%) |
Jul 21, 2004 | 7.064 | 7.068 | 7.032 | 7.061 | 315,092 | +0.01(+0.20%) |
Jul 20, 2004 | 7.057 | 7.064 | 7.036 | 7.047 | 302,973 | +0.00(+0.00%) |
Jul 19, 2004 | 7.071 | 7.075 | 7.029 | 7.047 | 331,438 | -0.02(-0.35%) |
Jul 16, 2004 | 7.050 | 7.075 | 7.029 | 7.071 | 192,212 | +0.01(+0.20%) |
Jul 15, 2004 | 7.061 | 7.071 | 7.043 | 7.057 | 193,057 | +0.01(+0.10%) |
Jul 14, 2004 | 7.064 | 7.064 | 7.029 | 7.050 | 261,261 | -0.00(-0.05%) |
Jul 13, 2004 | 7.071 | 7.075 | 7.032 | 7.054 | 330,593 | -0.02(-0.25%) |
Jul 12, 2004 | 7.061 | 7.075 | 7.047 | 7.071 | 204,330 | +0.01(+0.20%) |
Jul 09, 2004 | 7.075 | 7.075 | 7.050 | 7.057 | 209,404 | +0.00(+0.05%) |
Jul 08, 2004 | 7.057 | 7.071 | 7.032 | 7.054 | 275,353 | +0.01(+0.15%) |
Jul 07, 2004 | 7.057 | 7.061 | 7.029 | 7.043 | 318,756 | +0.00(+0.05%) |
Jul 06, 2004 | 7.047 | 7.079 | 7.032 | 7.040 | 255,625 | -0.04(-0.50%) |
Jul 02, 2004 | 7.075 | 7.079 | 7.043 | 7.075 | 333,129 | +0.02(+0.30%) |
Jul 01, 2004 | 7.075 | 7.079 | 7.050 | 7.054 | 261,825 | -0.02(-0.30%) |
Jun 30, 2004 | 7.054 | 7.075 | 7.036 | 7.075 | 367,795 | +0.06(+0.81%) |
Jun 29, 2004 | 7.064 | 7.068 | 7.008 | 7.018 | 463,901 | -0.01(-0.15%) |
Jun 28, 2004 | 7.029 | 7.057 | 7.018 | 7.029 | 295,927 | +0.01(+0.15%) |
Jun 25, 2004 | 7.025 | 7.043 | 6.997 | 7.018 | 416,835 | +0.00(+0.05%) |
Jun 24, 2004 | 6.979 | 7.015 | 6.965 | 7.015 | 297,618 | +0.03(+0.41%) |
Jun 23, 2004 | 6.990 | 7.008 | 6.972 | 6.986 | 265,207 | -0.00(-0.05%) |
Jun 22, 2004 | 7.018 | 7.018 | 6.958 | 6.990 | 266,053 | -0.02(-0.30%) |
Jun 21, 2004 | 7.018 | 7.018 | 6.944 | 7.011 | 273,098 | +0.03(+0.41%) |
Jun 18, 2004 | 6.986 | 7.054 | 6.958 | 6.983 | 225,186 | +0.03(+0.41%) |
Jun 17, 2004 | 7.004 | 7.008 | 6.898 | 6.954 | 201,794 | -0.01(-0.20%) |
Jun 16, 2004 | 7.025 | 7.025 | 6.933 | 6.969 | 310,019 | -0.00(-0.05%) |
Jun 15, 2004 | 7.071 | 7.071 | 6.919 | 6.972 | 283,526 | -0.10(-1.40%) |
Jun 14, 2004 | 7.025 | 7.075 | 6.997 | 7.071 | 333,975 | +0.06(+0.91%) |
Jun 10, 2004 | 6.993 | 7.036 | 6.954 | 7.008 | 303,819 | +0.00(+0.00%) |
Jun 09, 2004 | 7.040 | 7.043 | 6.990 | 7.008 | 218,140 | -0.02(-0.25%) |
Jun 08, 2004 | 7.032 | 7.043 | 7.015 | 7.025 | 228,850 | -0.01(-0.10%) |
Jun 07, 2004 | 7.043 | 7.061 | 7.022 | 7.032 | 188,266 | +0.01(+0.15%) |
Jun 04, 2004 | 7.054 | 7.057 | 7.001 | 7.022 | 160,364 | +0.00(+0.05%) |
Jun 03, 2004 | 7.089 | 7.089 | 6.983 | 7.018 | 186,293 | -0.06(-0.85%) |
Jun 02, 2004 | 7.061 | 7.079 | 7.015 | 7.079 | 257,879 | +0.02(+0.35%) |
Jun 01, 2004 | 7.025 | 7.061 | 6.993 | 7.054 | 234,205 | +0.03(+0.40%) |
May 28, 2004 | 6.926 | 7.025 | 6.905 | 7.025 | 225,186 | +0.12(+1.80%) |
May 27, 2004 | 6.905 | 6.905 | 6.855 | 6.901 | 203,485 | +0.03(+0.46%) |
May 26, 2004 | 6.880 | 6.912 | 6.844 | 6.869 | 469,256 | +0.04(+0.52%) |
May 25, 2004 | 6.915 | 6.915 | 6.834 | 6.834 | 474,047 | -0.03(-0.41%) |
May 24, 2004 | 6.905 | 6.962 | 6.852 | 6.862 | 395,415 | -0.01(-0.10%) |
May 21, 2004 | 6.954 | 6.954 | 6.866 | 6.869 | 379,351 | -0.08(-1.17%) |
May 20, 2004 | 7.054 | 7.054 | 6.891 | 6.951 | 425,572 | -0.11(-1.51%) |
May 19, 2004 | 7.032 | 7.057 | 6.922 | 7.057 | 467,283 | +0.04(+0.56%) |
May 18, 2004 | 7.047 | 7.071 | 6.919 | 7.018 | 496,594 | -0.05(-0.75%) |
May 17, 2004 | 7.086 | 7.089 | 7.029 | 7.071 | 358,495 | -0.01(-0.10%) |
May 14, 2004 | 7.082 | 7.093 | 7.064 | 7.079 | 341,585 | -0.01(-0.15%) |
May 13, 2004 | 7.096 | 7.096 | 7.029 | 7.089 | 475,457 | -0.01(-0.10%) |
May 12, 2004 | 7.096 | 7.096 | 7.029 | 7.096 | 388,369 | +0.00(+0.05%) |
May 11, 2004 | 7.008 | 7.096 | 6.997 | 7.093 | 481,375 | +0.10(+1.37%) |
May 10, 2004 | 7.043 | 7.079 | 6.869 | 6.997 | 452,910 | -0.12(-1.65%) |
May 07, 2004 | 7.086 | 7.132 | 7.064 | 7.114 | 603,692 | +0.02(+0.25%) |
May 06, 2004 | 7.203 | 7.203 | 7.061 | 7.096 | 595,801 | -0.05(-0.65%) |
May 05, 2004 | 7.146 | 7.160 | 7.107 | 7.142 | 569,872 | -0.00(-0.05%) |
May 04, 2004 | 7.096 | 7.164 | 6.972 | 7.146 | 486,448 | +0.05(+0.70%) |