Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2004 | 7.379 | 7.379 | 7.379 | 7.379 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 7.379 | 7.379 | 7.379 | 7.379 | 1,929 | +0.04(+0.55%) |
Jan 29, 2004 | 7.338 | 7.338 | 7.338 | 7.338 | 1,632 | -0.04(-0.55%) |
Jan 28, 2004 | 7.379 | 7.379 | 7.379 | 7.379 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 7.379 | 7.379 | 7.379 | 7.379 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 7.507 | 7.507 | 7.379 | 7.379 | 6,084 | -0.09(-1.26%) |
Jan 23, 2004 | 7.473 | 7.473 | 7.473 | 7.473 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 7.473 | 7.473 | 7.473 | 7.473 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 7.412 | 7.473 | 7.412 | 7.473 | 5,639 | +0.03(+0.45%) |
Jan 20, 2004 | 7.338 | 7.439 | 7.338 | 7.439 | 2,374 | +0.10(+1.38%) |
Jan 16, 2004 | 7.338 | 7.338 | 7.338 | 7.338 | 742 | +0.03(+0.37%) |
Jan 15, 2004 | 7.311 | 7.311 | 7.311 | 7.311 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 7.338 | 7.338 | 7.311 | 7.311 | 1,484 | +0.03(+0.37%) |
Jan 13, 2004 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.291 | 7.291 | 7.284 | 7.284 | 5,936 | +0.04(+0.56%) |
Jan 09, 2004 | 7.257 | 7.257 | 7.244 | 7.244 | 593 | +0.01(+0.09%) |
Jan 08, 2004 | 7.237 | 7.237 | 7.237 | 7.237 | 148 | +0.03(+0.47%) |
Jan 07, 2004 | 7.203 | 7.203 | 7.203 | 7.203 | 1,929 | -0.07(-0.93%) |
Dec 31, 2003 | 7.210 | 7.271 | 7.210 | 7.271 | 5,342 | +0.07(+1.03%) |
Dec 30, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 3,710 | +0.02(+0.28%) |
Dec 26, 2003 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | -0.03(-0.47%) |
Dec 22, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 2,968 | +0.07(+0.94%) |
Dec 19, 2003 | 7.055 | 7.143 | 7.055 | 7.143 | 1,038 | +0.03(+0.38%) |
Dec 18, 2003 | 7.116 | 7.116 | 7.116 | 7.116 | 2,226 | +0.01(+0.19%) |
Dec 17, 2003 | 7.102 | 7.102 | 7.102 | 7.102 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 7.102 | 7.102 | 7.102 | 7.102 | 1,484 | -0.02(-0.28%) |
Dec 15, 2003 | 7.123 | 7.123 | 7.123 | 7.123 | 296 | +0.04(+0.57%) |
Dec 12, 2003 | 7.082 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 7.082 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 7.082 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 7.096 | 7.096 | 7.082 | 7.082 | 11,723 | +0.02(+0.29%) |
Dec 08, 2003 | 7.062 | 7.062 | 7.062 | 7.062 | 296 | -0.01(-0.10%) |
Dec 05, 2003 | 7.069 | 7.069 | 7.069 | 7.069 | 1,484 | +0.01(+0.19%) |
Dec 04, 2003 | 6.914 | 7.055 | 7.055 | 7.055 | 17,808 | +0.07(+0.96%) |
Dec 03, 2003 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | +0.00(+0.00%) |