Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 1,484 | +0.02(+0.27%) |
Apr 21, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 1,038 | -0.04(-0.53%) |
Apr 14, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 1,632 | +0.04(+0.53%) |
Apr 08, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 593 | -0.01(-0.09%) |
Apr 07, 2004 | 7.588 | 7.588 | 7.588 | 7.588 | 2,226 | +0.01(+0.09%) |
Apr 06, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 296 | -0.01(-0.18%) |
Apr 01, 2004 | 7.594 | 7.594 | 7.594 | 7.594 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 7.594 | 7.594 | 7.594 | 7.594 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 7.648 | 7.648 | 7.594 | 7.594 | 4,452 | +0.01(+0.18%) |
Mar 29, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 3,710 | +0.00(+0.00%) |
Mar 24, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 7.594 | 7.594 | 7.581 | 7.581 | 6,084 | -0.02(-0.27%) |
Mar 22, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 7.601 | 7.601 | 7.601 | 7.601 | 742 | -0.02(-0.27%) |
Mar 18, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 1,038 | +0.01(+0.09%) |
Mar 11, 2004 | 7.581 | 7.614 | 7.554 | 7.614 | 4,452 | +0.00(+0.00%) |
Mar 10, 2004 | 7.614 | 7.614 | 7.614 | 7.614 | 3,413 | -0.03(-0.44%) |
Mar 09, 2004 | 7.648 | 7.648 | 7.648 | 7.648 | 2,226 | +0.02(+0.27%) |
Mar 08, 2004 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 7.628 | 7.628 | 7.628 | 7.628 | 2,968 | +0.03(+0.44%) |
Mar 04, 2004 | 7.594 | 7.594 | 7.594 | 7.594 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 7.574 | 7.594 | 7.574 | 7.594 | 593 | +0.00(+0.00%) |
Mar 02, 2004 | 7.594 | 7.594 | 7.594 | 7.594 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 7.594 | 7.594 | 7.594 | 7.594 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 7.513 | 7.594 | 7.513 | 7.594 | 7,420 | +0.10(+1.35%) |
Feb 26, 2004 | 7.527 | 7.527 | 7.493 | 7.493 | 1,038 | -0.05(-0.63%) |
Feb 25, 2004 | 7.129 | 7.540 | 7.129 | 7.540 | 29,680 | +0.46(+6.57%) |
Feb 24, 2004 | 7.547 | 7.601 | 6.873 | 7.075 | 15,730 | -0.34(-4.55%) |
Feb 23, 2004 | 7.412 | 7.412 | 7.412 | 7.412 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 7.412 | 7.412 | 7.412 | 7.412 | 5,194 | -0.12(-1.61%) |
Feb 19, 2004 | 7.534 | 7.534 | 7.534 | 7.534 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 7.534 | 7.534 | 7.534 | 7.534 | 2,968 | -0.05(-0.62%) |
Feb 17, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 4,452 | +0.06(+0.81%) |
Feb 12, 2004 | 7.507 | 7.527 | 7.507 | 7.520 | 4,006 | +0.03(+0.45%) |
Feb 11, 2004 | 7.493 | 7.493 | 7.486 | 7.486 | 1,484 | +0.01(+0.18%) |
Feb 10, 2004 | 7.473 | 7.473 | 7.473 | 7.473 | 296 | +0.03(+0.36%) |
Feb 09, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 2,226 | +0.03(+0.45%) |
Feb 06, 2004 | 7.426 | 7.426 | 7.412 | 7.412 | 890 | -0.03(-0.45%) |
Feb 05, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 7.419 | 7.446 | 7.419 | 7.446 | 296 | +0.05(+0.64%) |
Feb 03, 2004 | 7.399 | 7.399 | 7.399 | 7.399 | 2,968 | +0.02(+0.27%) |