Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |