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