Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 375 | +0.00(+0.00%) |
Apr 29, 2004 | 7.064 | 7.064 | 7.024 | 7.024 | 5,627 | +0.00(+0.00%) |
Apr 28, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 375 | -0.01(-0.19%) |
Apr 27, 2004 | 6.997 | 7.037 | 6.997 | 7.037 | 4,877 | +0.07(+0.96%) |
Apr 26, 2004 | 6.984 | 6.984 | 6.944 | 6.970 | 9,754 | +0.00(+0.04%) |
Apr 23, 2004 | 6.930 | 6.970 | 6.930 | 6.968 | 7,503 | +0.03(+0.46%) |
Apr 22, 2004 | 6.997 | 6.997 | 6.936 | 6.936 | 17,257 | -0.11(-1.59%) |
Apr 21, 2004 | 7.048 | 7.048 | 7.048 | 7.048 | 4,126 | +0.00(+0.00%) |
Apr 20, 2004 | 7.048 | 7.048 | 7.048 | 7.048 | 3,751 | +0.00(+0.00%) |
Apr 19, 2004 | 7.048 | 7.048 | 7.048 | 7.048 | 750 | +0.00(+0.00%) |
Apr 16, 2004 | 7.008 | 7.050 | 7.008 | 7.048 | 12,005 | +0.04(+0.61%) |
Apr 15, 2004 | 7.005 | 7.005 | 7.005 | 7.005 | 375 | -0.01(-0.08%) |
Apr 14, 2004 | 7.064 | 7.064 | 7.010 | 7.010 | 12,755 | -0.08(-1.13%) |
Apr 13, 2004 | 7.117 | 7.143 | 7.090 | 7.090 | 13,130 | -0.06(-0.82%) |
Apr 12, 2004 | 7.149 | 7.149 | 7.149 | 7.149 | 1,875 | -0.02(-0.30%) |
Apr 08, 2004 | 7.178 | 7.178 | 7.170 | 7.170 | 1,500 | -0.01(-0.11%) |
Apr 07, 2004 | 7.186 | 7.186 | 7.178 | 7.178 | 1,500 | -0.01(-0.11%) |
Apr 06, 2004 | 7.197 | 7.197 | 7.186 | 7.186 | 4,126 | -0.02(-0.33%) |
Apr 05, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 375 | +0.00(+0.00%) |
Apr 02, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 375 | -0.01(-0.18%) |
Apr 01, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 7.226 | 7.226 | 7.223 | 7.223 | 2,251 | -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 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 1,500 | +0.04(+0.55%) |
Mar 23, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 1,500 | +0.00(+0.00%) |
Mar 22, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 3,001 | -0.01(-0.18%) |
Mar 19, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 1,500 | -0.01(-0.07%) |
Mar 18, 2004 | 7.210 | 7.237 | 7.210 | 7.229 | 1,500 | +0.03(+0.37%) |
Mar 17, 2004 | 7.178 | 7.202 | 7.178 | 7.202 | 4,502 | +0.02(+0.26%) |
Mar 16, 2004 | 7.213 | 7.213 | 7.183 | 7.183 | 1,500 | -0.04(-0.59%) |
Mar 15, 2004 | 7.226 | 7.226 | 7.226 | 7.226 | 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 | 7.175 | 7.202 | 7.175 | 7.202 | 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 | 7.175 | 7.191 | 7.175 | 7.175 | 3,376 | +0.00(+0.00%) |
Mar 08, 2004 | 7.175 | 7.175 | 7.175 | 7.175 | 750 | -0.00(-0.04%) |
Mar 05, 2004 | 7.178 | 7.178 | 7.178 | 7.178 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.183 | 7.183 | 7.178 | 7.178 | 2,626 | -0.02(-0.26%) |
Mar 03, 2004 | 7.183 | 7.197 | 7.175 | 7.197 | 11,255 | +0.01(+0.19%) |
Mar 02, 2004 | 7.183 | 7.183 | 7.183 | 7.183 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 7.207 | 7.207 | 7.183 | 7.183 | 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 | 7.210 | 7.210 | 7.205 | 7.205 | 1,500 | -0.02(-0.26%) |
Feb 25, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 7.202 | 7.250 | 7.202 | 7.223 | 8,628 | +0.00(+0.00%) |
Feb 23, 2004 | 7.237 | 7.237 | 7.223 | 7.223 | 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 | 7.250 | 7.250 | 7.223 | 7.223 | 3,001 | +0.00(+0.00%) |
Feb 18, 2004 | 7.261 | 7.261 | 7.223 | 7.223 | 1,500 | -0.03(-0.48%) |
Feb 17, 2004 | 7.258 | 7.258 | 7.258 | 7.258 | 1,125 | +0.01(+0.15%) |
Feb 13, 2004 | 7.207 | 7.247 | 7.207 | 7.247 | 7,503 | +0.07(+0.97%) |
Feb 12, 2004 | 7.197 | 7.197 | 7.178 | 7.178 | 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 | 7.234 | 7.261 | 7.234 | 7.261 | 3,001 | +0.05(+0.70%) |
Feb 09, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 750 | -0.02(-0.33%) |
Feb 06, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 1,125 | +0.04(+0.52%) |