Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.442 | 7.539 | 7.419 | 7.433 | 15,959 | -0.05(-0.62%) |
Jul 29, 2004 | 7.530 | 7.581 | 7.424 | 7.479 | 14,233 | +0.04(+0.56%) |
Jul 28, 2004 | 7.419 | 7.498 | 7.326 | 7.437 | 14,233 | +0.00(+0.00%) |
Jul 27, 2004 | 7.502 | 7.502 | 7.405 | 7.437 | 6,685 | +0.10(+1.39%) |
Jul 26, 2004 | 7.382 | 7.410 | 7.294 | 7.335 | 9,704 | -0.07(-1.00%) |
Jul 23, 2004 | 7.521 | 7.535 | 7.335 | 7.410 | 16,174 | +0.01(+0.13%) |
Jul 22, 2004 | 7.428 | 7.442 | 7.308 | 7.400 | 11,214 | -0.03(-0.37%) |
Jul 21, 2004 | 7.553 | 7.553 | 7.428 | 7.428 | 14,665 | -0.10(-1.35%) |
Jul 20, 2004 | 7.507 | 7.544 | 7.400 | 7.530 | 14,665 | +0.07(+1.00%) |
Jul 19, 2004 | 7.400 | 7.465 | 7.373 | 7.456 | 16,606 | +0.08(+1.07%) |
Jul 16, 2004 | 7.465 | 7.512 | 7.377 | 7.377 | 17,684 | -0.05(-0.69%) |
Jul 15, 2004 | 7.651 | 7.651 | 7.424 | 7.428 | 15,743 | -0.02(-0.25%) |
Jul 14, 2004 | 7.451 | 7.577 | 7.447 | 7.447 | 4,744 | -0.16(-2.07%) |
Jul 13, 2004 | 7.488 | 7.604 | 7.456 | 7.604 | 7,979 | +0.17(+2.24%) |
Jul 12, 2004 | 7.428 | 7.544 | 7.428 | 7.437 | 15,312 | -0.05(-0.62%) |
Jul 09, 2004 | 7.456 | 7.488 | 7.437 | 7.484 | 6,469 | +0.04(+0.56%) |
Jul 08, 2004 | 7.479 | 7.572 | 7.442 | 7.442 | 12,292 | -0.06(-0.86%) |
Jul 07, 2004 | 7.526 | 7.600 | 7.447 | 7.507 | 12,508 | -0.01(-0.12%) |
Jul 06, 2004 | 7.637 | 7.651 | 7.488 | 7.516 | 8,626 | -0.13(-1.76%) |
Jul 02, 2004 | 7.512 | 7.878 | 7.512 | 7.651 | 7,979 | +0.13(+1.66%) |
Jul 01, 2004 | 7.790 | 7.827 | 7.526 | 7.526 | 11,214 | -0.26(-3.39%) |
Jun 30, 2004 | 7.743 | 7.836 | 7.516 | 7.790 | 17,684 | +0.16(+2.07%) |
Jun 29, 2004 | 7.651 | 7.799 | 7.465 | 7.632 | 17,468 | +0.07(+0.98%) |
Jun 28, 2004 | 7.743 | 7.804 | 7.512 | 7.558 | 29,330 | +0.00(+0.00%) |
Jun 25, 2004 | 7.651 | 7.894 | 7.429 | 7.558 | 413,000 | -0.01(-0.12%) |
Jun 24, 2004 | 7.628 | 7.651 | 7.567 | 7.567 | 12,077 | -0.04(-0.49%) |
Jun 23, 2004 | 7.651 | 7.767 | 7.549 | 7.604 | 19,409 | -0.09(-1.15%) |
Jun 22, 2004 | 7.762 | 7.762 | 7.475 | 7.692 | 29,330 | +0.15(+2.03%) |
Jun 21, 2004 | 7.512 | 7.623 | 7.488 | 7.539 | 29,977 | +0.00(+0.06%) |
Jun 18, 2004 | 7.479 | 7.618 | 7.479 | 7.535 | 39,898 | -0.07(-0.91%) |
Jun 17, 2004 | 7.790 | 7.790 | 7.572 | 7.604 | 4,744 | -0.02(-0.24%) |
Jun 16, 2004 | 7.679 | 7.743 | 7.563 | 7.623 | 10,998 | -0.12(-1.56%) |
Jun 15, 2004 | 7.539 | 7.757 | 7.465 | 7.743 | 52,191 | +0.21(+2.77%) |
Jun 14, 2004 | 7.595 | 7.646 | 7.535 | 7.535 | 36,231 | -0.07(-0.91%) |
Jun 10, 2004 | 7.660 | 7.697 | 7.563 | 7.604 | 42,701 | +0.09(+1.23%) |
Jun 09, 2004 | 7.711 | 7.767 | 7.512 | 7.512 | 10,136 | -0.09(-1.16%) |
Jun 08, 2004 | 7.632 | 7.632 | 7.544 | 7.600 | 11,430 | -0.04(-0.49%) |
Jun 07, 2004 | 7.577 | 7.637 | 7.544 | 7.637 | 12,077 | +0.13(+1.67%) |
Jun 04, 2004 | 7.674 | 7.674 | 7.512 | 7.512 | 17,900 | +0.00(+0.00%) |
Jun 03, 2004 | 7.618 | 7.655 | 7.512 | 7.512 | 4,313 | -0.10(-1.34%) |
Jun 02, 2004 | 7.535 | 7.716 | 7.526 | 7.614 | 29,761 | +0.01(+0.12%) |
Jun 01, 2004 | 7.581 | 7.604 | 7.512 | 7.604 | 14,880 | +0.08(+1.11%) |
May 28, 2004 | 7.558 | 7.646 | 7.521 | 7.521 | 8,195 | -0.05(-0.61%) |
May 27, 2004 | 7.581 | 7.753 | 7.553 | 7.567 | 5,822 | -0.02(-0.31%) |
May 26, 2004 | 7.590 | 7.697 | 7.590 | 7.590 | 8,410 | +0.00(+0.00%) |
May 25, 2004 | 7.553 | 7.600 | 7.535 | 7.590 | 22,213 | +0.03(+0.43%) |
May 24, 2004 | 7.595 | 7.609 | 7.507 | 7.558 | 12,077 | +0.03(+0.37%) |
May 21, 2004 | 7.512 | 7.567 | 7.479 | 7.530 | 10,351 | +0.02(+0.25%) |
May 20, 2004 | 7.614 | 7.628 | 7.479 | 7.512 | 66,209 | +0.05(+0.62%) |
May 19, 2004 | 7.600 | 7.609 | 7.447 | 7.465 | 6,901 | -0.06(-0.74%) |
May 18, 2004 | 7.618 | 7.618 | 7.465 | 7.521 | 4,960 | +0.02(+0.31%) |
May 17, 2004 | 7.433 | 7.577 | 7.419 | 7.498 | 37,094 | +0.06(+0.87%) |
May 14, 2004 | 7.410 | 7.475 | 7.354 | 7.433 | 18,115 | +0.01(+0.19%) |
May 13, 2004 | 7.600 | 7.641 | 7.419 | 7.419 | 11,645 | -0.01(-0.19%) |
May 12, 2004 | 7.373 | 7.437 | 7.349 | 7.433 | 21,566 | +0.02(+0.31%) |
May 11, 2004 | 7.359 | 7.433 | 7.359 | 7.410 | 7,116 | +0.06(+0.76%) |
May 10, 2004 | 7.447 | 7.465 | 7.335 | 7.354 | 66,425 | +0.03(+0.38%) |
May 07, 2004 | 7.373 | 7.465 | 7.210 | 7.326 | 32,565 | -0.01(-0.13%) |
May 06, 2004 | 7.363 | 7.447 | 7.261 | 7.335 | 25,664 | -0.11(-1.43%) |
May 05, 2004 | 7.465 | 7.507 | 7.442 | 7.442 | 4,097 | +0.02(+0.25%) |
May 04, 2004 | 7.447 | 7.516 | 7.424 | 7.424 | 7,116 | -0.02(-0.25%) |