Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.661 | 7.673 | 7.632 | 7.673 | 29,050 | +0.04(+0.54%) |
Jul 29, 2004 | 7.555 | 7.632 | 7.555 | 7.632 | 43,238 | +0.02(+0.31%) |
Jul 28, 2004 | 7.549 | 7.614 | 7.549 | 7.608 | 31,077 | +0.05(+0.63%) |
Jul 27, 2004 | 7.579 | 7.614 | 7.561 | 7.561 | 35,637 | -0.05(-0.62%) |
Jul 26, 2004 | 7.596 | 7.608 | 7.549 | 7.608 | 76,173 | +0.01(+0.08%) |
Jul 23, 2004 | 7.561 | 7.602 | 7.561 | 7.602 | 25,841 | +0.01(+0.08%) |
Jul 22, 2004 | 7.590 | 7.596 | 7.549 | 7.596 | 41,211 | +0.00(+0.00%) |
Jul 21, 2004 | 7.567 | 7.638 | 7.567 | 7.596 | 78,368 | -0.04(-0.47%) |
Jul 20, 2004 | 7.691 | 7.697 | 7.620 | 7.632 | 20,943 | -0.04(-0.46%) |
Jul 19, 2004 | 7.709 | 7.786 | 7.661 | 7.667 | 32,259 | -0.02(-0.31%) |
Jul 16, 2004 | 7.667 | 7.703 | 7.655 | 7.691 | 28,712 | +0.04(+0.54%) |
Jul 15, 2004 | 7.620 | 7.673 | 7.602 | 7.650 | 49,487 | +0.03(+0.39%) |
Jul 14, 2004 | 7.608 | 7.644 | 7.608 | 7.620 | 15,707 | -0.01(-0.16%) |
Jul 13, 2004 | 7.679 | 7.697 | 7.614 | 7.632 | 58,269 | -0.07(-0.92%) |
Jul 12, 2004 | 7.667 | 7.721 | 7.667 | 7.703 | 33,948 | +0.01(+0.15%) |
Jul 09, 2004 | 7.679 | 7.744 | 7.667 | 7.691 | 45,771 | +0.00(+0.00%) |
Jul 08, 2004 | 7.727 | 7.727 | 7.667 | 7.691 | 15,876 | +0.02(+0.31%) |
Jul 07, 2004 | 7.650 | 7.756 | 7.650 | 7.667 | 35,468 | +0.03(+0.39%) |
Jul 06, 2004 | 7.697 | 7.780 | 7.626 | 7.638 | 52,020 | -0.09(-1.15%) |
Jul 02, 2004 | 7.685 | 7.756 | 7.685 | 7.727 | 18,578 | +0.07(+0.85%) |
Jul 01, 2004 | 7.579 | 7.661 | 7.573 | 7.661 | 33,441 | +0.09(+1.25%) |
Jun 30, 2004 | 7.525 | 7.573 | 7.513 | 7.567 | 19,761 | +0.02(+0.31%) |
Jun 29, 2004 | 7.507 | 7.549 | 7.496 | 7.543 | 37,157 | -0.02(-0.31%) |
Jun 28, 2004 | 7.596 | 7.602 | 7.531 | 7.567 | 20,267 | -0.04(-0.47%) |
Jun 25, 2004 | 7.573 | 7.602 | 7.519 | 7.602 | 51,514 | +0.05(+0.71%) |
Jun 24, 2004 | 7.543 | 7.555 | 7.507 | 7.549 | 16,720 | +0.06(+0.79%) |
Jun 23, 2004 | 7.555 | 7.555 | 7.478 | 7.490 | 11,822 | -0.09(-1.17%) |
Jun 22, 2004 | 7.496 | 7.596 | 7.472 | 7.579 | 36,313 | +0.07(+0.95%) |
Jun 21, 2004 | 7.549 | 7.549 | 7.431 | 7.507 | 40,028 | +0.07(+0.96%) |
Jun 18, 2004 | 7.472 | 7.531 | 7.436 | 7.436 | 29,726 | +0.00(+0.00%) |
Jun 17, 2004 | 7.431 | 7.507 | 7.431 | 7.436 | 38,171 | -0.01(-0.08%) |
Jun 16, 2004 | 7.507 | 7.525 | 7.436 | 7.442 | 46,784 | -0.05(-0.71%) |
Jun 15, 2004 | 7.454 | 7.531 | 7.395 | 7.496 | 65,194 | +0.07(+0.96%) |
Jun 14, 2004 | 7.454 | 7.454 | 7.342 | 7.425 | 92,556 | +0.01(+0.16%) |
Jun 10, 2004 | 7.466 | 7.472 | 7.413 | 7.413 | 52,865 | -0.05(-0.71%) |
Jun 09, 2004 | 7.448 | 7.478 | 7.436 | 7.466 | 43,238 | -0.04(-0.55%) |
Jun 08, 2004 | 7.496 | 7.513 | 7.472 | 7.507 | 28,037 | -0.01(-0.16%) |
Jun 07, 2004 | 7.555 | 7.555 | 7.490 | 7.519 | 24,152 | -0.03(-0.39%) |
Jun 04, 2004 | 7.579 | 7.590 | 7.525 | 7.549 | 35,130 | -0.06(-0.78%) |
Jun 03, 2004 | 7.549 | 7.626 | 7.549 | 7.608 | 34,117 | +0.05(+0.63%) |
Jun 02, 2004 | 7.614 | 7.632 | 7.561 | 7.561 | 53,371 | +0.01(+0.08%) |
Jun 01, 2004 | 7.667 | 7.667 | 7.537 | 7.555 | 11,316 | -0.11(-1.39%) |
May 28, 2004 | 7.673 | 7.673 | 7.573 | 7.661 | 23,983 | +0.01(+0.15%) |
May 27, 2004 | 7.614 | 7.661 | 7.579 | 7.650 | 27,699 | +0.07(+0.94%) |
May 26, 2004 | 7.602 | 7.608 | 7.519 | 7.579 | 34,624 | -0.01(-0.16%) |
May 25, 2004 | 7.561 | 7.590 | 7.543 | 7.590 | 20,267 | +0.02(+0.31%) |
May 24, 2004 | 7.490 | 7.567 | 7.490 | 7.567 | 37,664 | +0.07(+0.87%) |
May 21, 2004 | 7.436 | 7.513 | 7.425 | 7.502 | 28,374 | +0.05(+0.64%) |
May 20, 2004 | 7.407 | 7.525 | 7.407 | 7.454 | 20,943 | +0.04(+0.48%) |
May 19, 2004 | 7.354 | 7.431 | 7.348 | 7.419 | 28,712 | +0.02(+0.24%) |
May 18, 2004 | 7.365 | 7.419 | 7.342 | 7.401 | 42,900 | +0.06(+0.81%) |
May 17, 2004 | 7.448 | 7.448 | 7.342 | 7.342 | 29,388 | -0.03(-0.40%) |
May 14, 2004 | 7.342 | 7.383 | 7.342 | 7.371 | 14,187 | +0.05(+0.73%) |
May 13, 2004 | 7.425 | 7.431 | 7.300 | 7.318 | 53,709 | -0.17(-2.22%) |
May 12, 2004 | 7.431 | 7.484 | 7.359 | 7.484 | 24,321 | +0.02(+0.32%) |
May 11, 2004 | 7.407 | 7.537 | 7.395 | 7.460 | 83,773 | -0.01(-0.08%) |
May 10, 2004 | 7.419 | 7.620 | 7.419 | 7.466 | 43,744 | +0.07(+0.88%) |
May 07, 2004 | 7.431 | 7.431 | 7.336 | 7.401 | 51,851 | -0.05(-0.64%) |
May 06, 2004 | 7.460 | 7.502 | 7.431 | 7.448 | 95,596 | -0.01(-0.08%) |
May 05, 2004 | 7.496 | 7.496 | 7.431 | 7.454 | 59,452 | -0.04(-0.55%) |
May 04, 2004 | 7.584 | 7.584 | 7.460 | 7.496 | 47,629 | -0.03(-0.39%) |