Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.04(+0.50%) |
Jul 28, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.04(-0.50%) |
Jul 27, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.08(+1.00%) |
Jul 26, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.12(-1.48%) |
Jul 22, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) |
Jul 21, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.10(-1.23%) |
Jul 20, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.09(+1.12%) |
Jul 19, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | -0.03(-0.37%) |
Jul 16, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.05(-0.61%) |
Jul 15, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.07(-0.85%) |
Jul 14, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | -0.05(-0.61%) |
Jul 13, 2004 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | +0.01(+0.12%) |
Jul 12, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.01(+0.12%) |
Jul 08, 2004 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | -0.06(-0.72%) |
Jul 07, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.01(+0.12%) |
Jul 06, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.08(-0.96%) |
Jul 02, 2004 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.02(-0.24%) |
Jul 01, 2004 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.09(-1.06%) |
Jun 30, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.04(+0.47%) |
Jun 29, 2004 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.03(+0.36%) |
Jun 28, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | -0.04(-0.47%) |
Jun 24, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.01(-0.12%) |
Jun 23, 2004 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.04(+0.48%) |
Jun 22, 2004 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | +0.04(+0.48%) |
Jun 21, 2004 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | -0.07(-0.83%) |
Jun 18, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.02(+0.24%) |
Jun 17, 2004 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | -0.02(-0.24%) |
Jun 16, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.02(-0.24%) |
Jun 15, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.06(+0.71%) |
Jun 14, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | -0.09(-1.06%) |
Jun 10, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.03(+0.35%) |
Jun 09, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | -0.07(-0.82%) |
Jun 08, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.02(+0.23%) |
Jun 07, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.14(+1.67%) |
Jun 04, 2004 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.06(+0.72%) |
Jun 03, 2004 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | -0.06(-0.72%) |
Jun 02, 2004 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.03(+0.36%) |
Jun 01, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) |
May 28, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.02(-0.24%) |
May 27, 2004 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.04(+0.48%) |
May 26, 2004 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.01(+0.12%) |
May 25, 2004 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.12(+1.46%) |
May 24, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
May 21, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.04(+0.49%) |
May 20, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.01(+0.12%) |
May 19, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | -0.01(-0.12%) |
May 18, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.06(+0.74%) |
May 17, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.10(-1.22%) |
May 14, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.03(-0.36%) |
May 13, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | -0.03(-0.36%) |
May 12, 2004 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.01(-0.12%) |
May 11, 2004 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.10(+1.22%) |
May 10, 2004 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | -0.08(-0.97%) |
May 07, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) |
May 06, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.09(-1.07%) |
May 05, 2004 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.01(+0.12%) |
May 04, 2004 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.01(+0.12%) |