Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.227 | 7.227 | 7.224 | 7.224 | 2,250 | -0.01(-0.07%) |
Mar 30, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 375 | -0.02(-0.29%) |
Mar 26, 2004 | 7.251 | 7.251 | 7.251 | 7.251 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.251 | 7.251 | 7.251 | 7.251 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 7.251 | 7.251 | 7.251 | 7.251 | 1,500 | +0.04(+0.55%) |
Mar 23, 2004 | 7.211 | 7.211 | 7.211 | 7.211 | 1,500 | +0.00(+0.00%) |
Mar 22, 2004 | 7.211 | 7.211 | 7.211 | 7.211 | 3,001 | -0.01(-0.18%) |
Mar 19, 2004 | 7.224 | 7.224 | 7.224 | 7.224 | 1,500 | -0.01(-0.07%) |
Mar 18, 2004 | 7.211 | 7.237 | 7.211 | 7.229 | 1,500 | +0.03(+0.37%) |
Mar 17, 2004 | 7.179 | 7.203 | 7.179 | 7.203 | 4,501 | +0.02(+0.26%) |
Mar 16, 2004 | 7.213 | 7.213 | 7.184 | 7.184 | 1,500 | -0.04(-0.59%) |
Mar 15, 2004 | 7.227 | 7.227 | 7.227 | 7.227 | 1,500 | -0.00(-0.04%) |
Mar 12, 2004 | 7.205 | 7.229 | 7.205 | 7.229 | 1,875 | +0.03(+0.37%) |
Mar 11, 2004 | 7.176 | 7.203 | 7.176 | 7.203 | 1,125 | +0.03(+0.41%) |
Mar 10, 2004 | 7.173 | 7.173 | 7.173 | 7.173 | 3,751 | -0.00(-0.04%) |
Mar 09, 2004 | 7.176 | 7.192 | 7.176 | 7.176 | 3,376 | +0.00(+0.00%) |
Mar 08, 2004 | 7.176 | 7.176 | 7.176 | 7.176 | 750 | -0.00(-0.04%) |
Mar 05, 2004 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.184 | 7.184 | 7.179 | 7.179 | 2,626 | -0.02(-0.26%) |
Mar 03, 2004 | 7.184 | 7.197 | 7.176 | 7.197 | 11,254 | +0.01(+0.19%) |
Mar 02, 2004 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 7.208 | 7.208 | 7.184 | 7.184 | 1,500 | -0.02(-0.30%) |
Feb 27, 2004 | 7.205 | 7.205 | 7.205 | 7.205 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 7.211 | 7.211 | 7.205 | 7.205 | 1,500 | -0.02(-0.26%) |
Feb 25, 2004 | 7.224 | 7.224 | 7.224 | 7.224 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 7.203 | 7.251 | 7.203 | 7.224 | 8,628 | +0.00(+0.00%) |
Feb 23, 2004 | 7.237 | 7.237 | 7.224 | 7.224 | 4,126 | +0.03(+0.37%) |
Feb 20, 2004 | 7.197 | 7.197 | 7.197 | 7.197 | 1,875 | -0.03(-0.37%) |
Feb 19, 2004 | 7.251 | 7.251 | 7.224 | 7.224 | 3,001 | +0.00(+0.00%) |
Feb 18, 2004 | 7.261 | 7.261 | 7.224 | 7.224 | 1,500 | -0.03(-0.48%) |
Feb 17, 2004 | 7.259 | 7.259 | 7.259 | 7.259 | 1,125 | +0.01(+0.15%) |
Feb 13, 2004 | 7.208 | 7.248 | 7.208 | 7.248 | 7,502 | +0.07(+0.97%) |
Feb 12, 2004 | 7.197 | 7.197 | 7.179 | 7.179 | 3,751 | -0.06(-0.81%) |
Feb 11, 2004 | 7.237 | 7.237 | 7.237 | 7.237 | 750 | -0.02(-0.33%) |
Feb 10, 2004 | 7.235 | 7.261 | 7.235 | 7.261 | 3,001 | +0.05(+0.70%) |
Feb 09, 2004 | 7.211 | 7.211 | 7.211 | 7.211 | 750 | -0.02(-0.33%) |
Feb 06, 2004 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.235 | 7.235 | 7.235 | 7.235 | 1,125 | +0.04(+0.52%) |
Feb 02, 2004 | 7.197 | 7.197 | 7.197 | 7.197 | 750 | -0.03(-0.44%) |
Jan 30, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 7.224 | 7.229 | 7.197 | 7.229 | 5,627 | -0.02(-0.29%) |
Jan 28, 2004 | 7.277 | 7.315 | 7.251 | 7.251 | 5,627 | -0.01(-0.18%) |
Jan 27, 2004 | 7.267 | 7.267 | 7.264 | 7.264 | 1,500 | +0.00(+0.00%) |
Jan 26, 2004 | 7.184 | 7.288 | 7.184 | 7.264 | 6,002 | +0.07(+0.93%) |
Jan 23, 2004 | 7.197 | 7.197 | 7.197 | 7.197 | 750 | +0.01(+0.11%) |
Jan 22, 2004 | 7.200 | 7.200 | 7.189 | 7.189 | 1,500 | -0.03(-0.48%) |
Jan 21, 2004 | 7.224 | 7.224 | 7.224 | 7.224 | 375 | -0.01(-0.18%) |
Jan 20, 2004 | 7.251 | 7.251 | 7.237 | 7.237 | 3,376 | +0.00(+0.00%) |
Jan 16, 2004 | 7.251 | 7.251 | 7.237 | 7.237 | 3,376 | -0.05(-0.73%) |
Jan 15, 2004 | 7.291 | 7.291 | 7.291 | 7.291 | 750 | -0.03(-0.36%) |
Jan 14, 2004 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.251 | 7.317 | 7.251 | 7.317 | 9,003 | +0.03(+0.37%) |
Jan 09, 2004 | 7.357 | 7.357 | 7.291 | 7.291 | 8,253 | -0.16(-2.15%) |
Jan 08, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.04(+0.54%) |
Jan 06, 2004 | 7.517 | 7.517 | 7.410 | 7.410 | 30,761 | +0.19(+2.58%) |