Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 1,780 | -0.03(-0.36%) |
May 27, 2004 | 7.210 | 7.473 | 7.210 | 7.473 | 6,678 | +0.09(+1.28%) |
May 26, 2004 | 7.311 | 7.459 | 7.311 | 7.379 | 14,394 | +0.10(+1.39%) |
May 25, 2004 | 7.412 | 7.412 | 7.278 | 7.278 | 1,632 | +0.03(+0.47%) |
May 24, 2004 | 7.244 | 7.244 | 7.244 | 7.244 | 0 | +0.00(+0.00%) |
May 21, 2004 | 7.278 | 7.278 | 7.244 | 7.244 | 7,420 | -0.24(-3.24%) |
May 20, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
May 19, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 8,013 | +0.04(+0.54%) |
May 18, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
May 17, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
May 14, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 0 | +0.00(+0.00%) |
May 13, 2004 | 7.446 | 7.446 | 7.446 | 7.446 | 2,226 | +0.10(+1.38%) |
May 12, 2004 | 7.412 | 7.412 | 7.345 | 7.345 | 3,710 | -0.13(-1.80%) |
May 11, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 10, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 07, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 06, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 05, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) |
May 04, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 1,484 | -0.09(-1.25%) |
May 03, 2004 | 7.581 | 7.581 | 7.574 | 7.574 | 1,484 | -0.03(-0.35%) |
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%) |