Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.387 | 7.434 | 7.387 | 7.406 | 2,797 | +0.01(+0.13%) |
Jul 29, 2004 | 7.295 | 7.397 | 7.276 | 7.397 | 6,026 | +0.06(+0.76%) |
Jul 28, 2004 | 7.387 | 7.387 | 7.341 | 7.341 | 1,291 | -0.05(-0.63%) |
Jul 27, 2004 | 7.411 | 7.453 | 7.378 | 7.387 | 11,191 | -0.06(-0.75%) |
Jul 26, 2004 | 7.387 | 7.504 | 7.276 | 7.443 | 18,079 | +0.13(+1.71%) |
Jul 23, 2004 | 7.471 | 7.471 | 7.318 | 7.318 | 14,205 | -0.15(-2.05%) |
Jul 22, 2004 | 7.504 | 7.504 | 7.466 | 7.471 | 6,887 | -0.08(-1.05%) |
Jul 21, 2004 | 7.490 | 7.550 | 7.457 | 7.550 | 5,811 | +0.07(+0.93%) |
Jul 20, 2004 | 7.499 | 7.499 | 7.480 | 7.480 | 1,721 | -0.05(-0.62%) |
Jul 19, 2004 | 7.453 | 7.527 | 7.443 | 7.527 | 11,837 | +0.07(+0.93%) |
Jul 16, 2004 | 7.527 | 7.527 | 7.457 | 7.457 | 2,797 | -0.02(-0.31%) |
Jul 15, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 2,582 | +0.03(+0.42%) |
Jul 14, 2004 | 7.462 | 7.504 | 7.449 | 7.449 | 3,658 | -0.01(-0.17%) |
Jul 13, 2004 | 7.550 | 7.564 | 7.443 | 7.462 | 10,546 | -0.09(-1.17%) |
Jul 12, 2004 | 7.541 | 7.550 | 7.541 | 7.550 | 15,711 | +0.06(+0.74%) |
Jul 09, 2004 | 7.508 | 7.573 | 7.434 | 7.494 | 6,887 | +0.02(+0.25%) |
Jul 08, 2004 | 7.401 | 7.476 | 7.401 | 7.476 | 6,026 | +0.11(+1.51%) |
Jul 07, 2004 | 7.406 | 7.406 | 7.364 | 7.364 | 7,963 | -0.04(-0.56%) |
Jul 06, 2004 | 7.443 | 7.443 | 7.364 | 7.406 | 7,748 | -0.02(-0.31%) |
Jul 02, 2004 | 7.318 | 7.429 | 7.318 | 7.429 | 3,013 | +0.09(+1.20%) |
Jul 01, 2004 | 7.313 | 7.341 | 7.313 | 7.341 | 2,152 | +0.04(+0.51%) |
Jun 30, 2004 | 7.220 | 7.304 | 7.206 | 7.304 | 16,142 | +0.08(+1.16%) |
Jun 29, 2004 | 7.290 | 7.295 | 7.113 | 7.220 | 34,221 | -0.02(-0.32%) |
Jun 28, 2004 | 7.225 | 7.248 | 7.225 | 7.243 | 14,850 | +0.04(+0.58%) |
Jun 25, 2004 | 7.206 | 7.206 | 7.146 | 7.202 | 3,874 | -0.01(-0.13%) |
Jun 24, 2004 | 7.239 | 7.239 | 7.211 | 7.211 | 1,506 | +0.01(+0.13%) |
Jun 23, 2004 | 7.197 | 7.285 | 7.174 | 7.202 | 14,420 | +0.02(+0.32%) |
Jun 22, 2004 | 7.118 | 7.178 | 7.062 | 7.178 | 5,811 | +0.06(+0.78%) |
Jun 21, 2004 | 7.058 | 7.137 | 7.058 | 7.123 | 3,228 | +0.03(+0.39%) |
Jun 18, 2004 | 7.048 | 7.095 | 7.048 | 7.095 | 6,241 | +0.05(+0.73%) |
Jun 17, 2004 | 6.969 | 7.062 | 6.969 | 7.044 | 3,443 | +0.03(+0.46%) |
Jun 16, 2004 | 7.011 | 7.011 | 7.011 | 7.011 | 430 | -0.00(-0.07%) |
Jun 15, 2004 | 6.923 | 7.016 | 6.923 | 7.016 | 6,672 | +0.10(+1.48%) |
Jun 14, 2004 | 6.900 | 7.016 | 6.876 | 6.914 | 23,890 | -0.08(-1.13%) |
Jun 10, 2004 | 7.016 | 7.016 | 6.969 | 6.993 | 5,595 | +0.02(+0.33%) |
Jun 09, 2004 | 6.969 | 7.058 | 6.969 | 6.969 | 10,761 | -0.03(-0.40%) |
Jun 08, 2004 | 6.969 | 6.997 | 6.969 | 6.997 | 860 | +0.00(+0.00%) |
Jun 07, 2004 | 6.895 | 6.997 | 6.895 | 6.997 | 19,801 | +0.11(+1.62%) |
Jun 04, 2004 | 7.016 | 7.016 | 6.886 | 6.886 | 13,989 | -0.02(-0.34%) |
Jun 03, 2004 | 6.909 | 6.909 | 6.909 | 6.909 | 3,228 | -0.03(-0.40%) |
Jun 02, 2004 | 6.853 | 6.937 | 6.853 | 6.937 | 6,026 | +0.07(+1.01%) |
Jun 01, 2004 | 6.839 | 6.886 | 6.839 | 6.867 | 4,950 | +0.04(+0.61%) |
May 28, 2004 | 6.825 | 6.825 | 6.825 | 6.825 | 430 | +0.00(+0.00%) |
May 27, 2004 | 6.811 | 6.825 | 6.811 | 6.825 | 10,331 | +0.03(+0.41%) |
May 26, 2004 | 6.793 | 6.797 | 6.793 | 6.797 | 3,228 | -0.01(-0.14%) |
May 25, 2004 | 6.714 | 6.807 | 6.714 | 6.807 | 5,165 | -0.01(-0.20%) |
May 24, 2004 | 6.714 | 6.821 | 6.714 | 6.821 | 4,089 | +0.12(+1.80%) |
May 21, 2004 | 6.667 | 6.714 | 6.667 | 6.700 | 4,735 | +0.04(+0.56%) |
May 20, 2004 | 6.639 | 6.663 | 6.635 | 6.663 | 6,672 | -0.00(-0.07%) |
May 19, 2004 | 6.588 | 6.672 | 6.588 | 6.667 | 17,864 | +0.12(+1.77%) |
May 18, 2004 | 6.449 | 6.551 | 6.449 | 6.551 | 19,155 | +0.12(+1.81%) |
May 17, 2004 | 6.435 | 6.500 | 6.393 | 6.435 | 24,320 | +0.02(+0.36%) |
May 14, 2004 | 6.458 | 6.458 | 6.402 | 6.412 | 7,963 | -0.09(-1.43%) |
May 13, 2004 | 6.435 | 6.505 | 6.435 | 6.505 | 3,013 | +0.06(+0.94%) |
May 12, 2004 | 6.458 | 6.458 | 6.426 | 6.444 | 2,797 | -0.06(-0.93%) |
May 11, 2004 | 6.412 | 6.505 | 6.412 | 6.505 | 20,877 | +0.09(+1.45%) |
May 10, 2004 | 6.342 | 6.495 | 6.342 | 6.412 | 63,492 | -0.51(-7.38%) |
May 07, 2004 | 6.946 | 6.951 | 6.900 | 6.923 | 23,244 | -0.07(-1.00%) |
May 06, 2004 | 6.900 | 6.993 | 6.900 | 6.993 | 10,115 | +0.02(+0.33%) |
May 05, 2004 | 6.969 | 6.969 | 6.969 | 6.969 | 1,721 | -0.01(-0.13%) |
May 04, 2004 | 6.923 | 7.006 | 6.923 | 6.979 | 7,963 | +0.10(+1.42%) |