Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 7.006 | 7.006 | 7.006 | 7.006 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 7.006 | 7.006 | 7.006 | 7.006 | 187 | -0.00(-0.06%) |
Jul 28, 2004 | 7.010 | 7.010 | 7.010 | 7.010 | 2,246 | -0.02(-0.24%) |
Jul 27, 2004 | 7.027 | 7.027 | 7.027 | 7.027 | 4,304 | -0.04(-0.60%) |
Jul 26, 2004 | 7.053 | 7.070 | 7.053 | 7.070 | 374 | -0.01(-0.12%) |
Jul 23, 2004 | 7.078 | 7.078 | 7.078 | 7.078 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 7.074 | 7.078 | 7.074 | 7.078 | 561 | -0.02(-0.24%) |
Jul 21, 2004 | 7.095 | 7.095 | 7.057 | 7.095 | 4,866 | -0.04(-0.60%) |
Jul 20, 2004 | 7.159 | 7.159 | 7.138 | 7.138 | 561 | -0.05(-0.65%) |
Jul 19, 2004 | 7.181 | 7.185 | 7.181 | 7.185 | 1,123 | -0.02(-0.24%) |
Jul 16, 2004 | 7.202 | 7.202 | 7.202 | 7.202 | 1,310 | -0.04(-0.53%) |
Jul 15, 2004 | 7.219 | 7.266 | 7.215 | 7.241 | 5,989 | +0.06(+0.83%) |
Jul 14, 2004 | 7.181 | 7.181 | 7.181 | 7.181 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 7.185 | 7.185 | 7.181 | 7.181 | 748 | +0.00(+0.00%) |
Jul 12, 2004 | 7.181 | 7.185 | 7.181 | 7.181 | 3,369 | -0.01(-0.18%) |
Jul 09, 2004 | 7.159 | 7.194 | 7.159 | 7.194 | 1,123 | +0.03(+0.42%) |
Jul 08, 2004 | 7.159 | 7.164 | 7.138 | 7.164 | 4,492 | -0.02(-0.30%) |
Jul 07, 2004 | 7.176 | 7.185 | 7.176 | 7.185 | 7,486 | +0.04(+0.60%) |
Jul 06, 2004 | 7.138 | 7.142 | 7.138 | 7.142 | 3,369 | -0.02(-0.24%) |
Jul 02, 2004 | 7.155 | 7.159 | 7.155 | 7.159 | 6,176 | +0.00(+0.06%) |
Jul 01, 2004 | 7.155 | 7.155 | 7.134 | 7.155 | 3,369 | +0.02(+0.24%) |
Jun 30, 2004 | 7.117 | 7.138 | 7.117 | 7.138 | 3,181 | +0.01(+0.12%) |
Jun 29, 2004 | 7.134 | 7.138 | 7.095 | 7.129 | 2,246 | -0.01(-0.12%) |
Jun 28, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 561 | +0.01(+0.18%) |
Jun 24, 2004 | 7.125 | 7.125 | 7.125 | 7.125 | 561 | +0.03(+0.48%) |
Jun 23, 2004 | 7.065 | 7.091 | 7.053 | 7.091 | 1,684 | +0.03(+0.36%) |
Jun 22, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 374 | +0.01(+0.18%) |
Jun 21, 2004 | 6.946 | 7.159 | 6.946 | 7.053 | 16,283 | +0.13(+1.85%) |
Jun 18, 2004 | 6.817 | 6.924 | 6.817 | 6.924 | 8,984 | +0.09(+1.31%) |
Jun 17, 2004 | 6.835 | 6.835 | 6.835 | 6.835 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.817 | 6.835 | 6.817 | 6.835 | 374 | +0.02(+0.25%) |
Jun 15, 2004 | 6.817 | 6.817 | 6.817 | 6.817 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 6.839 | 6.860 | 6.817 | 6.817 | 11,042 | -0.03(-0.37%) |
Jun 10, 2004 | 6.839 | 6.843 | 6.839 | 6.843 | 2,433 | +0.00(+0.06%) |
Jun 09, 2004 | 6.817 | 6.877 | 6.817 | 6.839 | 12,165 | +0.00(+0.00%) |
Jun 08, 2004 | 6.839 | 6.850 | 6.796 | 6.839 | 10,294 | +0.02(+0.25%) |
Jun 07, 2004 | 6.805 | 6.822 | 6.805 | 6.822 | 1,684 | -0.02(-0.25%) |
Jun 04, 2004 | 6.805 | 6.843 | 6.805 | 6.839 | 7,299 | +0.03(+0.44%) |
Jun 03, 2004 | 6.809 | 6.809 | 6.809 | 6.809 | 374 | -0.01(-0.13%) |
Jun 02, 2004 | 6.860 | 6.873 | 6.796 | 6.817 | 12,727 | -0.02(-0.31%) |
Jun 01, 2004 | 6.860 | 6.860 | 6.839 | 6.839 | 22,834 | -0.03(-0.44%) |
May 28, 2004 | 6.843 | 6.869 | 6.817 | 6.869 | 13,476 | +0.03(+0.37%) |
May 27, 2004 | 6.604 | 6.843 | 6.604 | 6.843 | 40,428 | +0.35(+5.33%) |
May 26, 2004 | 6.646 | 6.646 | 6.497 | 6.497 | 9,171 | -0.19(-2.81%) |
May 25, 2004 | 6.668 | 6.689 | 6.604 | 6.685 | 3,369 | +0.01(+0.19%) |
May 24, 2004 | 6.672 | 6.672 | 6.672 | 6.672 | 0 | +0.00(+0.00%) |
May 21, 2004 | 6.668 | 6.732 | 6.668 | 6.672 | 7,299 | +0.00(+0.06%) |
May 20, 2004 | 6.796 | 6.796 | 6.668 | 6.668 | 4,866 | -0.15(-2.19%) |
May 19, 2004 | 6.796 | 6.860 | 6.796 | 6.817 | 17,032 | +0.00(+0.00%) |
May 18, 2004 | 6.839 | 6.839 | 6.817 | 6.817 | 2,058 | -0.02(-0.31%) |
May 17, 2004 | 6.924 | 6.946 | 6.839 | 6.839 | 4,117 | -0.13(-1.84%) |
May 14, 2004 | 7.053 | 7.053 | 6.967 | 6.967 | 4,866 | -0.13(-1.81%) |
May 13, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.053 | 7.095 | 7.053 | 7.095 | 2,807 | +0.00(+0.06%) |
May 11, 2004 | 7.053 | 7.091 | 7.053 | 7.091 | 561 | +0.04(+0.55%) |
May 10, 2004 | 7.095 | 7.095 | 7.010 | 7.053 | 6,176 | +0.00(+0.00%) |
May 07, 2004 | 7.074 | 7.074 | 7.035 | 7.053 | 2,620 | -0.04(-0.60%) |
May 06, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 0 | +0.00(+0.00%) |
May 05, 2004 | 7.095 | 7.100 | 7.095 | 7.095 | 5,240 | -0.06(-0.90%) |
May 04, 2004 | 7.138 | 7.181 | 7.138 | 7.159 | 5,427 | +0.02(+0.30%) |