Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 7.419 | 7.419 | 7.284 | 7.284 | 9,942 | -0.10(-1.37%) |
Jul 21, 2004 | 7.385 | 7.385 | 7.385 | 7.385 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 7.385 | 7.385 | 7.385 | 7.385 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 7.439 | 7.439 | 7.385 | 7.385 | 1,484 | -0.07(-0.90%) |
Jul 16, 2004 | 7.453 | 7.453 | 7.453 | 7.453 | 1,484 | -0.03(-0.45%) |
Jul 15, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 7.486 | 7.486 | 7.473 | 7.486 | 3,710 | +0.00(+0.00%) |
Jul 13, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 7.554 | 7.554 | 7.486 | 7.486 | 5,490 | -0.05(-0.63%) |
Jul 08, 2004 | 7.534 | 7.534 | 7.534 | 7.534 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 7.534 | 7.534 | 7.534 | 7.534 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 7.534 | 7.534 | 7.534 | 7.534 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 7.534 | 7.534 | 7.534 | 7.534 | 5,936 | +0.00(+0.00%) |
Jul 01, 2004 | 7.534 | 7.534 | 7.534 | 7.534 | 1,484 | +0.03(+0.45%) |
Jun 30, 2004 | 7.513 | 7.513 | 7.385 | 7.500 | 8,162 | +0.02(+0.27%) |
Jun 29, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 7.513 | 7.513 | 7.480 | 7.480 | 2,968 | +0.02(+0.27%) |
Jun 25, 2004 | 7.446 | 7.459 | 7.412 | 7.459 | 2,077 | -0.02(-0.27%) |
Jun 24, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 445 | +0.07(+0.91%) |
Jun 23, 2004 | 7.439 | 7.439 | 7.412 | 7.412 | 2,522 | +0.02(+0.27%) |
Jun 22, 2004 | 7.392 | 7.392 | 7.392 | 7.392 | 4,006 | -0.05(-0.72%) |
Jun 21, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 1,187 | +0.06(+0.82%) |
Jun 18, 2004 | 7.385 | 7.385 | 7.385 | 7.385 | 6,678 | +0.00(+0.00%) |
Jun 17, 2004 | 7.311 | 7.419 | 7.311 | 7.385 | 6,678 | +0.03(+0.37%) |
Jun 16, 2004 | 7.358 | 7.358 | 7.358 | 7.358 | 2,226 | +0.00(+0.00%) |
Jun 15, 2004 | 7.358 | 7.358 | 7.358 | 7.358 | 2,226 | +0.00(+0.00%) |
Jun 14, 2004 | 7.358 | 7.358 | 7.358 | 7.358 | 4,452 | +0.01(+0.09%) |
Jun 10, 2004 | 7.352 | 7.352 | 7.352 | 7.352 | 4,452 | -0.09(-1.27%) |
Jun 09, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 1,484 | +0.01(+0.18%) |
Jun 08, 2004 | 7.412 | 7.433 | 7.412 | 7.433 | 3,710 | -0.08(-1.08%) |
Jun 07, 2004 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 7.513 | 7.513 | 7.513 | 7.513 | 1,484 | +0.02(+0.27%) |
Jun 03, 2004 | 7.493 | 7.493 | 7.493 | 7.493 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 7.493 | 7.493 | 7.493 | 7.493 | 7,420 | +0.05(+0.63%) |
Jun 01, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
May 28, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 1,780 | -0.03(-0.36%) |
May 27, 2004 | 7.210 | 7.473 | 7.210 | 7.473 | 6,678 | +0.09(+1.28%) |
May 26, 2004 | 7.311 | 7.459 | 7.311 | 7.379 | 14,394 | +0.10(+1.39%) |
May 25, 2004 | 7.412 | 7.412 | 7.278 | 7.278 | 1,632 | +0.03(+0.47%) |
May 24, 2004 | 7.244 | 7.244 | 7.244 | 7.244 | 0 | +0.00(+0.00%) |
May 21, 2004 | 7.278 | 7.278 | 7.244 | 7.244 | 7,420 | -0.24(-3.24%) |
May 20, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
May 19, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 8,013 | +0.04(+0.54%) |
May 18, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
May 17, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
May 14, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
May 13, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 2,226 | +0.10(+1.38%) |
May 12, 2004 | 7.412 | 7.412 | 7.345 | 7.345 | 3,710 | -0.13(-1.80%) |
May 11, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 10, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 07, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 06, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 05, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 04, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 1,484 | -0.09(-1.25%) |