Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.549 | 8.549 | 8.549 | 8.549 | 0 | +0.03(+0.34%) |
Jul 29, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.15(+1.75%) |
Jul 28, 2004 | 8.373 | 8.373 | 8.373 | 8.373 | 0 | -0.03(-0.35%) |
Jul 27, 2004 | 8.402 | 8.402 | 8.402 | 8.402 | 0 | +0.13(+1.54%) |
Jul 26, 2004 | 8.275 | 8.275 | 8.275 | 8.275 | 0 | -0.13(-1.52%) |
Jul 22, 2004 | 8.402 | 8.402 | 8.402 | 8.402 | 0 | -0.05(-0.58%) |
Jul 21, 2004 | 8.451 | 8.451 | 8.451 | 8.451 | 0 | -0.18(-2.04%) |
Jul 20, 2004 | 8.628 | 8.628 | 8.628 | 8.628 | 0 | +0.09(+1.03%) |
Jul 19, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.07(-0.80%) |
Jul 15, 2004 | 8.608 | 8.608 | 8.608 | 8.608 | 0 | +0.06(+0.69%) |
Jul 14, 2004 | 8.549 | 8.549 | 8.549 | 8.549 | 0 | -0.01(-0.11%) |
Jul 13, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | +0.04(+0.46%) |
Jul 12, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.03(-0.34%) |
Jul 09, 2004 | 8.549 | 8.549 | 8.549 | 8.549 | 0 | +0.03(+0.34%) |
Jul 08, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.13(-1.47%) |
Jul 07, 2004 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.01(+0.11%) |
Jul 06, 2004 | 8.637 | 8.637 | 8.637 | 8.637 | 0 | -0.10(-1.12%) |
Jul 02, 2004 | 8.735 | 8.735 | 8.735 | 8.735 | 0 | -0.02(-0.22%) |
Jul 01, 2004 | 8.755 | 8.755 | 8.755 | 8.755 | 0 | -0.11(-1.22%) |
Jun 30, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.07(+0.78%) |
Jun 29, 2004 | 8.794 | 8.794 | 8.794 | 8.794 | 0 | +0.04(+0.45%) |
Jun 28, 2004 | 8.755 | 8.755 | 8.755 | 8.755 | 0 | -0.07(-0.78%) |
Jun 25, 2004 | 8.823 | 8.823 | 8.823 | 8.823 | 0 | +0.10(+1.12%) |
Jun 24, 2004 | 8.726 | 8.726 | 8.726 | 8.726 | 0 | -0.01(-0.11%) |
Jun 23, 2004 | 8.735 | 8.735 | 8.735 | 8.735 | 0 | +0.12(+1.36%) |
Jun 22, 2004 | 8.618 | 8.618 | 8.618 | 8.618 | 0 | +0.06(+0.69%) |
Jun 21, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | -0.04(-0.46%) |
Jun 18, 2004 | 8.598 | 8.598 | 8.598 | 8.598 | 0 | +0.03(+0.34%) |
Jun 17, 2004 | 8.569 | 8.569 | 8.569 | 8.569 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.569 | 8.569 | 8.569 | 8.569 | 0 | +0.04(+0.46%) |
Jun 15, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.11(+1.28%) |
Jun 14, 2004 | 8.422 | 8.422 | 8.422 | 8.422 | 0 | -0.10(-1.15%) |
Jun 10, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.04(+0.46%) |
Jun 09, 2004 | 8.481 | 8.481 | 8.481 | 8.481 | 0 | -0.12(-1.37%) |
Jun 08, 2004 | 8.598 | 8.598 | 8.598 | 8.598 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 8.598 | 8.598 | 8.598 | 8.598 | 0 | +0.17(+1.97%) |
Jun 04, 2004 | 8.432 | 8.432 | 8.432 | 8.432 | 0 | +0.06(+0.70%) |
Jun 03, 2004 | 8.373 | 8.373 | 8.373 | 8.373 | 0 | -0.12(-1.38%) |
Jun 02, 2004 | 8.491 | 8.491 | 8.491 | 8.491 | 0 | +0.02(+0.23%) |
Jun 01, 2004 | 8.471 | 8.471 | 8.471 | 8.471 | 0 | +0.07(+0.82%) |
May 28, 2004 | 8.402 | 8.402 | 8.402 | 8.402 | 0 | +0.00(+0.00%) |
May 27, 2004 | 8.402 | 8.402 | 8.402 | 8.402 | 0 | +0.01(+0.12%) |
May 26, 2004 | 8.393 | 8.393 | 8.393 | 8.393 | 0 | +0.05(+0.59%) |
May 25, 2004 | 8.344 | 8.344 | 8.344 | 8.344 | 0 | +0.24(+2.90%) |
May 24, 2004 | 8.109 | 8.109 | 8.109 | 8.109 | 0 | +0.06(+0.73%) |
May 21, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.06(+0.74%) |
May 20, 2004 | 7.991 | 7.991 | 7.991 | 7.991 | 0 | -0.01(-0.12%) |
May 19, 2004 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | -0.02(-0.24%) |
May 18, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.09(+1.11%) |
May 17, 2004 | 7.932 | 7.932 | 7.932 | 7.932 | 0 | -0.13(-1.58%) |
May 14, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.01(+0.12%) |
May 13, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.02(-0.24%) |
May 11, 2004 | 8.069 | 8.069 | 8.069 | 8.069 | 0 | +0.15(+1.85%) |
May 10, 2004 | 7.923 | 7.923 | 7.923 | 7.923 | 0 | -0.18(-2.18%) |
May 07, 2004 | 8.099 | 8.099 | 8.099 | 8.099 | 0 | -0.21(-2.48%) |
May 06, 2004 | 8.304 | 8.304 | 8.304 | 8.304 | 0 | -0.11(-1.28%) |
May 05, 2004 | 8.412 | 8.412 | 8.412 | 8.412 | 0 | +0.02(+0.23%) |
May 04, 2004 | 8.393 | 8.393 | 8.393 | 8.393 | 0 | +0.05(+0.59%) |