Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 252 | -0.36(-3.91%) |
Jul 23, 2004 | 8.816 | 9.093 | 8.816 | 9.093 | 1,011 | -0.10(-1.08%) |
Jul 22, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 8.741 | 9.192 | 8.741 | 9.192 | 1,770 | +0.44(+5.01%) |
Jul 14, 2004 | 8.753 | 8.753 | 8.753 | 8.753 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 8.753 | 8.753 | 8.753 | 8.753 | 1,517 | -0.14(-1.60%) |
Jul 12, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 1,011 | -0.20(-2.17%) |
Jul 09, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.994 | 9.093 | 8.895 | 9.093 | 4,300 | +0.20(+2.22%) |
Jul 07, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 505 | -0.12(-1.32%) |
Jul 06, 2004 | 9.014 | 9.014 | 9.014 | 9.014 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.895 | 9.014 | 8.895 | 9.014 | 505 | +0.12(+1.38%) |
Jul 01, 2004 | 8.796 | 8.891 | 8.796 | 8.891 | 2,023 | +0.15(+1.76%) |
Jun 30, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 2,529 | -0.16(-1.78%) |
Jun 29, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 8.836 | 8.895 | 8.836 | 8.895 | 505 | -0.08(-0.84%) |
Jun 22, 2004 | 8.717 | 9.037 | 8.717 | 8.970 | 10,117 | +0.27(+3.14%) |
Jun 21, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 505 | +0.00(+0.00%) |
Jun 15, 2004 | 8.709 | 8.709 | 8.697 | 8.697 | 505 | -0.16(-1.79%) |
Jun 14, 2004 | 8.816 | 8.856 | 8.816 | 8.856 | 1,517 | -0.02(-0.18%) |
Jun 10, 2004 | 8.871 | 8.871 | 8.871 | 8.871 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.816 | 8.871 | 8.816 | 8.871 | 5,564 | +0.09(+1.08%) |
Jun 08, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 12,141 | -0.02(-0.22%) |
Jun 03, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 252 | +0.10(+1.18%) |
Jun 01, 2004 | 8.694 | 8.694 | 8.694 | 8.694 | 0 | +0.00(+0.00%) |
May 28, 2004 | 8.915 | 8.915 | 8.686 | 8.694 | 1,517 | -0.07(-0.77%) |
May 27, 2004 | 8.761 | 8.761 | 8.761 | 8.761 | 0 | +0.00(+0.00%) |
May 26, 2004 | 8.757 | 8.761 | 8.757 | 8.761 | 505 | -0.13(-1.51%) |
May 25, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 505 | +0.20(+2.27%) |
May 24, 2004 | 8.460 | 8.697 | 8.460 | 8.697 | 1,770 | -0.01(-0.09%) |
May 21, 2004 | 8.705 | 8.705 | 8.705 | 8.705 | 505 | -0.09(-1.08%) |
May 20, 2004 | 8.796 | 8.990 | 8.397 | 8.800 | 7,588 | +0.00(+0.04%) |
May 19, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 1,264 | -0.20(-2.20%) |
May 18, 2004 | 8.994 | 8.994 | 8.994 | 8.994 | 0 | +0.00(+0.00%) |
May 17, 2004 | 8.994 | 8.994 | 8.994 | 8.994 | 0 | +0.00(+0.00%) |
May 14, 2004 | 8.994 | 8.994 | 8.994 | 8.994 | 1,264 | +0.63(+7.56%) |
May 13, 2004 | 8.365 | 8.365 | 8.361 | 8.361 | 1,011 | +0.02(+0.24%) |
May 12, 2004 | 8.350 | 8.350 | 8.342 | 8.342 | 2,529 | +0.00(+0.05%) |
May 11, 2004 | 8.500 | 8.500 | 8.338 | 8.338 | 5,311 | -0.36(-4.14%) |
May 10, 2004 | 8.970 | 8.970 | 8.697 | 8.697 | 15,682 | -0.27(-3.04%) |
May 07, 2004 | 8.970 | 8.970 | 8.970 | 8.970 | 0 | +0.00(+0.00%) |
May 06, 2004 | 8.970 | 8.970 | 8.970 | 8.970 | 4,553 | +0.39(+4.56%) |
May 05, 2004 | 8.658 | 8.658 | 8.579 | 8.579 | 1,011 | -0.14(-1.63%) |
May 04, 2004 | 8.737 | 8.737 | 8.721 | 8.721 | 505 | -0.05(-0.54%) |