Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.735 | 6.735 | 6.735 | 6.735 | 0 | +0.01(+0.15%) |
Nov 29, 2004 | 6.725 | 6.725 | 6.725 | 6.725 | 0 | -0.03(-0.37%) |
Nov 26, 2004 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | -0.02(-0.30%) |
Nov 25, 2004 | 6.770 | 6.770 | 6.770 | 6.770 | 0 | -0.12(-1.81%) |
Nov 23, 2004 | 6.895 | 6.895 | 6.895 | 6.895 | 0 | +0.01(+0.15%) |
Nov 22, 2004 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | -0.03(-0.43%) |
Nov 19, 2004 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.04(+0.62%) |
Nov 18, 2004 | 6.872 | 6.872 | 6.872 | 6.872 | 0 | -0.02(-0.29%) |
Nov 17, 2004 | 6.892 | 6.892 | 6.892 | 6.892 | 0 | -0.02(-0.25%) |
Nov 16, 2004 | 6.910 | 6.910 | 6.910 | 6.910 | 0 | +0.01(+0.07%) |
Nov 15, 2004 | 6.905 | 6.905 | 6.905 | 6.905 | 0 | -0.05(-0.68%) |
Nov 12, 2004 | 6.952 | 6.952 | 6.952 | 6.952 | 0 | -0.11(-1.56%) |
Nov 10, 2004 | 7.062 | 7.062 | 7.062 | 7.062 | 0 | +0.01(+0.18%) |
Nov 09, 2004 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.04(+0.61%) |
Nov 08, 2004 | 7.007 | 7.007 | 7.007 | 7.007 | 0 | -0.06(-0.85%) |
Nov 05, 2004 | 7.068 | 7.068 | 7.068 | 7.068 | 0 | -0.01(-0.14%) |
Nov 04, 2004 | 7.077 | 7.077 | 7.077 | 7.077 | 0 | -0.06(-0.84%) |
Nov 03, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 0 | +0.01(+0.14%) |
Nov 02, 2004 | 7.127 | 7.127 | 7.127 | 7.127 | 0 | +0.04(+0.53%) |
Nov 01, 2004 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | -0.01(-0.11%) |
Oct 29, 2004 | 7.098 | 7.098 | 7.098 | 7.098 | 0 | +0.01(+0.14%) |
Oct 28, 2004 | 7.088 | 7.088 | 7.088 | 7.088 | 0 | +0.02(+0.28%) |
Oct 27, 2004 | 7.067 | 7.067 | 7.067 | 7.067 | 0 | -0.01(-0.18%) |
Oct 26, 2004 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | -0.05(-0.70%) |
Oct 25, 2004 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | -0.08(-1.08%) |
Oct 22, 2004 | 7.208 | 7.208 | 7.208 | 7.208 | 0 | +0.01(+0.11%) |
Oct 21, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | -0.05(-0.62%) |
Oct 20, 2004 | 7.245 | 7.245 | 7.245 | 7.245 | 0 | -0.04(-0.62%) |
Oct 19, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | -0.01(-0.17%) |
Oct 18, 2004 | 7.303 | 7.303 | 7.303 | 7.303 | 0 | -0.04(-0.58%) |
Oct 15, 2004 | 7.345 | 7.345 | 7.345 | 7.345 | 0 | +0.01(+0.10%) |
Oct 14, 2004 | 7.338 | 7.338 | 7.338 | 7.338 | 0 | -0.02(-0.24%) |
Oct 13, 2004 | 7.355 | 7.355 | 7.355 | 7.355 | 0 | +0.01(+0.14%) |
Oct 12, 2004 | 7.345 | 7.345 | 7.345 | 7.345 | 0 | +0.04(+0.48%) |
Oct 11, 2004 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | -0.02(-0.27%) |
Oct 08, 2004 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | -0.02(-0.27%) |
Oct 07, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.20(-2.62%) |
Jun 30, 2004 | 7.548 | 7.548 | 7.548 | 7.548 | 0 | +0.04(+0.50%) |
Jun 29, 2004 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | -0.04(-0.46%) |
Jun 28, 2004 | 7.545 | 7.545 | 7.545 | 7.545 | 0 | -0.04(-0.54%) |
Jun 25, 2004 | 7.586 | 7.586 | 7.586 | 7.586 | 0 | -0.01(-0.12%) |
Jun 24, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.06(+0.83%) |
Jun 23, 2004 | 7.532 | 7.532 | 7.532 | 7.532 | 0 | -0.06(-0.72%) |
Jun 22, 2004 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.04(+0.56%) |
Jun 21, 2004 | 7.545 | 7.545 | 7.545 | 7.545 | 0 | -0.10(-1.24%) |
Jun 18, 2004 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.04(+0.53%) |
Jun 17, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.07(+0.93%) |
Jun 16, 2004 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | -0.08(-1.08%) |
Jun 15, 2004 | 7.612 | 7.612 | 7.612 | 7.612 | 0 | -0.05(-0.68%) |
Jun 14, 2004 | 7.665 | 7.665 | 7.665 | 7.665 | 0 | +0.01(+0.20%) |
Jun 11, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.08(+1.02%) |
Jun 10, 2004 | 7.573 | 7.573 | 7.573 | 7.573 | 0 | +0.15(+1.99%) |
Jun 09, 2004 | 7.425 | 7.425 | 7.425 | 7.425 | 0 | +0.02(+0.28%) |
Jun 08, 2004 | 7.405 | 7.405 | 7.405 | 7.405 | 0 | -0.00(-0.04%) |
Jun 07, 2004 | 7.407 | 7.407 | 7.407 | 7.407 | 0 | -0.10(-1.30%) |
Jun 04, 2004 | 7.505 | 7.505 | 7.505 | 7.505 | 0 | +0.02(+0.30%) |
Jun 03, 2004 | 7.483 | 7.483 | 7.483 | 7.483 | 0 | +0.06(+0.74%) |
Jun 02, 2004 | 7.427 | 7.427 | 7.427 | 7.427 | 0 | -0.00(-0.03%) |
Jun 01, 2004 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.02(+0.27%) |
May 28, 2004 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | -0.06(-0.84%) |
May 27, 2004 | 7.473 | 7.473 | 7.473 | 7.473 | 0 | -0.04(-0.60%) |
May 26, 2004 | 7.518 | 7.518 | 7.518 | 7.518 | 0 | -0.05(-0.73%) |
May 25, 2004 | 7.572 | 7.572 | 7.572 | 7.572 | 0 | -0.01(-0.10%) |
May 21, 2004 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | -0.04(-0.57%) |
May 20, 2004 | 7.624 | 7.624 | 7.624 | 7.624 | 0 | +0.02(+0.28%) |
May 19, 2004 | 7.602 | 7.602 | 7.602 | 7.602 | 0 | -0.04(-0.56%) |
May 18, 2004 | 7.645 | 7.645 | 7.645 | 7.645 | 0 | -0.01(-0.07%) |
May 17, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.10(-1.29%) |
May 14, 2004 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.04(+0.49%) |
May 13, 2004 | 7.713 | 7.713 | 7.713 | 7.713 | 0 | -0.01(-0.13%) |
May 12, 2004 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | -0.00(-0.00%) |
May 11, 2004 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | +0.03(+0.42%) |
May 10, 2004 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | +0.14(+1.85%) |
May 07, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.07(+0.90%) |
May 06, 2004 | 7.482 | 7.482 | 7.482 | 7.482 | 0 | -0.07(-0.86%) |
May 05, 2004 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | -0.10(-1.24%) |
May 04, 2004 | 7.643 | 7.643 | 7.643 | 7.643 | 0 | +0.01(+0.07%) |
May 03, 2004 | 7.637 | 7.637 | 7.637 | 7.637 | 0 | -0.02(-0.26%) |
Apr 30, 2004 | 7.658 | 7.658 | 7.658 | 7.658 | 0 | -0.05(-0.62%) |
Apr 29, 2004 | 7.705 | 7.705 | 7.705 | 7.705 | 0 | +0.04(+0.56%) |
Apr 28, 2004 | 7.662 | 7.662 | 7.662 | 7.662 | 0 | +0.00(+0.03%) |
Apr 27, 2004 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | -0.09(-1.13%) |
Apr 26, 2004 | 7.747 | 7.747 | 7.747 | 7.747 | 0 | +0.07(+0.94%) |
Apr 23, 2004 | 7.675 | 7.675 | 7.675 | 7.675 | 0 | -0.07(-0.94%) |
Apr 22, 2004 | 7.747 | 7.747 | 7.747 | 7.747 | 0 | +0.01(+0.10%) |
Apr 21, 2004 | 7.740 | 7.740 | 7.740 | 7.740 | 0 | +0.03(+0.42%) |
Apr 20, 2004 | 7.708 | 7.708 | 7.708 | 7.708 | 0 | +0.09(+1.12%) |
Apr 19, 2004 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | -0.05(-0.62%) |
Apr 16, 2004 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | -0.01(-0.16%) |
Apr 15, 2004 | 7.683 | 7.683 | 7.683 | 7.683 | 0 | +0.00(+0.06%) |
Apr 14, 2004 | 7.678 | 7.678 | 7.678 | 7.678 | 0 | +0.04(+0.46%) |
Apr 13, 2004 | 7.643 | 7.643 | 7.643 | 7.643 | 0 | +0.05(+0.69%) |
Apr 08, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | -0.02(-0.22%) |
Apr 07, 2004 | 7.608 | 7.608 | 7.608 | 7.608 | 0 | -0.03(-0.43%) |
Apr 06, 2004 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.04(+0.56%) |
Apr 05, 2004 | 7.598 | 7.598 | 7.598 | 7.598 | 0 | +0.11(+1.50%) |
Apr 02, 2004 | 7.485 | 7.485 | 7.485 | 7.485 | 0 | -0.06(-0.86%) |
Apr 01, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | -0.02(-0.20%) |
Mar 31, 2004 | 7.565 | 7.565 | 7.565 | 7.565 | 0 | -0.04(-0.53%) |
Mar 30, 2004 | 7.605 | 7.605 | 7.605 | 7.605 | 0 | -0.06(-0.75%) |
Mar 29, 2004 | 7.662 | 7.662 | 7.662 | 7.662 | 0 | +0.00(+0.03%) |
Mar 26, 2004 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | +0.01(+0.07%) |
Mar 25, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.15(+2.00%) |
Mar 24, 2004 | 7.505 | 7.505 | 7.505 | 7.505 | 0 | +0.03(+0.47%) |
Mar 23, 2004 | 7.470 | 7.470 | 7.470 | 7.470 | 0 | -0.04(-0.50%) |
Mar 22, 2004 | 7.508 | 7.508 | 7.508 | 7.508 | 0 | +0.03(+0.37%) |
Mar 19, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.05(-0.60%) |
Mar 18, 2004 | 7.525 | 7.525 | 7.525 | 7.525 | 0 | -0.04(-0.56%) |
Mar 17, 2004 | 7.567 | 7.567 | 7.567 | 7.567 | 0 | +0.07(+0.97%) |
Mar 16, 2004 | 7.495 | 7.495 | 7.495 | 7.495 | 0 | -0.05(-0.66%) |
Mar 15, 2004 | 7.545 | 7.545 | 7.545 | 7.545 | 0 | +0.03(+0.47%) |
Mar 12, 2004 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | -0.03(-0.43%) |
Mar 11, 2004 | 7.543 | 7.543 | 7.543 | 7.543 | 0 | +0.08(+1.04%) |
Mar 10, 2004 | 7.465 | 7.465 | 7.465 | 7.465 | 0 | +0.10(+1.36%) |
Mar 09, 2004 | 7.365 | 7.365 | 7.365 | 7.365 | 0 | -0.06(-0.84%) |
Mar 08, 2004 | 7.428 | 7.428 | 7.428 | 7.428 | 0 | -0.13(-1.69%) |
Mar 05, 2004 | 7.555 | 7.555 | 7.555 | 7.555 | 0 | +0.00(+0.07%) |
Mar 04, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | -0.02(-0.26%) |
Mar 03, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.12(+1.64%) |
Mar 02, 2004 | 7.447 | 7.447 | 7.447 | 7.447 | 0 | +0.06(+0.85%) |
Mar 01, 2004 | 7.385 | 7.385 | 7.385 | 7.385 | 0 | -0.03(-0.37%) |
Feb 27, 2004 | 7.412 | 7.412 | 7.412 | 7.412 | 0 | +0.01(+0.20%) |
Feb 26, 2004 | 7.398 | 7.398 | 7.398 | 7.398 | 0 | +0.12(+1.68%) |
Feb 25, 2004 | 7.275 | 7.275 | 7.275 | 7.275 | 0 | -0.05(-0.65%) |
Feb 24, 2004 | 7.322 | 7.322 | 7.322 | 7.322 | 0 | -0.00(-0.03%) |
Feb 23, 2004 | 7.325 | 7.325 | 7.325 | 7.325 | 0 | +0.07(+0.90%) |
Feb 20, 2004 | 7.260 | 7.260 | 7.260 | 7.260 | 0 | +0.04(+0.55%) |
Feb 19, 2004 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | +0.09(+1.30%) |
Feb 18, 2004 | 7.127 | 7.127 | 7.127 | 7.127 | 0 | -0.04(-0.56%) |
Feb 17, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | -0.01(-0.10%) |
Feb 16, 2004 | 7.175 | 7.175 | 7.175 | 7.175 | 0 | +0.04(+0.56%) |
Feb 13, 2004 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.04%) |
Feb 12, 2004 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | -0.05(-0.70%) |
Feb 11, 2004 | 7.183 | 7.183 | 7.183 | 7.183 | 0 | +0.03(+0.49%) |
Feb 10, 2004 | 7.148 | 7.148 | 7.148 | 7.148 | 0 | -0.01(-0.17%) |
Feb 09, 2004 | 7.160 | 7.160 | 7.160 | 7.160 | 0 | -0.18(-2.49%) |
Feb 06, 2004 | 7.343 | 7.343 | 7.343 | 7.343 | 0 | +0.02(+0.24%) |
Feb 05, 2004 | 7.325 | 7.325 | 7.325 | 7.325 | 0 | -0.02(-0.34%) |
Feb 04, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.02(+0.34%) |
Feb 03, 2004 | 7.325 | 7.325 | 7.325 | 7.325 | 0 | -0.09(-1.21%) |
Feb 02, 2004 | 7.415 | 7.415 | 7.415 | 7.415 | 0 | +0.00(+0.03%) |
Jan 30, 2004 | 7.412 | 7.412 | 7.412 | 7.412 | 0 | +0.11(+1.47%) |
Jan 29, 2004 | 7.305 | 7.305 | 7.305 | 7.305 | 0 | +0.07(+1.04%) |
Jan 28, 2004 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | -0.14(-1.87%) |
Jan 27, 2004 | 7.368 | 7.368 | 7.368 | 7.368 | 0 | +0.08(+1.06%) |
Jan 26, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.14(+1.96%) |
Jan 23, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | -0.05(-0.73%) |
Jan 22, 2004 | 7.202 | 7.202 | 7.202 | 7.202 | 0 | -0.07(-0.93%) |
Jan 21, 2004 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | -0.09(-1.22%) |
Jan 20, 2004 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | -0.06(-0.78%) |
Jan 19, 2004 | 7.418 | 7.418 | 7.418 | 7.418 | 0 | +0.08(+1.06%) |
Jan 16, 2004 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | +0.08(+1.10%) |
Jan 15, 2004 | 7.260 | 7.260 | 7.260 | 7.260 | 0 | +0.02(+0.31%) |
Jan 14, 2004 | 7.237 | 7.237 | 7.237 | 7.237 | 0 | +0.07(+1.05%) |
Jan 13, 2004 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.09(+1.24%) |
Jan 12, 2004 | 7.075 | 7.075 | 7.075 | 7.075 | 0 | -0.09(-1.22%) |
Jan 09, 2004 | 7.163 | 7.163 | 7.163 | 7.163 | 0 | -0.05(-0.73%) |
Jan 08, 2004 | 7.215 | 7.215 | 7.215 | 7.215 | 0 | +0.05(+0.66%) |
Jan 07, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | -0.17(-2.38%) |
Jan 06, 2004 | 7.343 | 7.343 | 7.343 | 7.343 | 0 | +0.02(+0.31%) |
Jan 02, 2004 | 7.320 | 7.320 | 7.320 | 7.320 | 0 | +0.05(+0.62%) |
Dec 30, 2003 | 7.275 | 7.275 | 7.275 | 7.275 | 0 | -0.03(-0.41%) |
Dec 29, 2003 | 7.305 | 7.305 | 7.305 | 7.305 | 0 | -0.04(-0.51%) |
Dec 23, 2003 | 7.343 | 7.343 | 7.343 | 7.343 | 0 | +0.03(+0.34%) |
Dec 22, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.02(+0.31%) |
Dec 19, 2003 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | -0.00(-0.00%) |
Dec 18, 2003 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | -0.03(-0.34%) |
Dec 17, 2003 | 7.320 | 7.320 | 7.320 | 7.320 | 0 | -0.00(-0.03%) |
Dec 16, 2003 | 7.322 | 7.322 | 7.322 | 7.322 | 0 | -0.03(-0.41%) |
Dec 15, 2003 | 7.352 | 7.352 | 7.352 | 7.352 | 0 | +0.02(+0.31%) |
Dec 12, 2003 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | -0.04(-0.61%) |
Dec 11, 2003 | 7.375 | 7.375 | 7.375 | 7.375 | 0 | +0.02(+0.20%) |
Dec 08, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | -0.17(-2.23%) |
Dec 05, 2003 | 7.420 | 7.420 | 7.420 | 7.528 | 0 | +0.09(+1.24%) |
Dec 04, 2003 | 7.435 | 7.435 | 7.435 | 7.435 | 0 | -0.03(-0.37%) |
Dec 03, 2003 | 7.462 | 7.462 | 7.462 | 7.462 | 0 | -0.07(-0.90%) |
Dec 02, 2003 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.00(+0.03%) |