Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.159 | 7.159 | 7.159 | 7.159 | 374 | -0.03(-0.36%) |
Apr 29, 2004 | 7.185 | 7.185 | 7.185 | 7.185 | 2,058 | -0.03(-0.36%) |
Apr 28, 2004 | 7.223 | 7.223 | 7.211 | 7.211 | 935 | -0.01(-0.18%) |
Apr 27, 2004 | 7.266 | 7.266 | 7.202 | 7.223 | 8,048 | -0.04(-0.59%) |
Apr 26, 2004 | 7.223 | 7.266 | 7.223 | 7.266 | 7,299 | +0.00(+0.00%) |
Apr 23, 2004 | 7.288 | 7.288 | 7.266 | 7.266 | 11,978 | -0.02(-0.23%) |
Apr 22, 2004 | 7.138 | 7.283 | 7.100 | 7.283 | 32,754 | +0.15(+2.10%) |
Apr 21, 2004 | 7.138 | 7.138 | 7.134 | 7.134 | 5,240 | -0.00(-0.06%) |
Apr 20, 2004 | 7.031 | 7.138 | 7.031 | 7.138 | 54,839 | -0.00(-0.06%) |
Apr 19, 2004 | 7.176 | 7.181 | 7.142 | 7.142 | 13,663 | -0.04(-0.54%) |
Apr 16, 2004 | 7.117 | 7.181 | 7.117 | 7.181 | 11,791 | +0.02(+0.30%) |
Apr 15, 2004 | 7.159 | 7.164 | 7.159 | 7.159 | 9,358 | -0.00(-0.06%) |
Apr 14, 2004 | 7.010 | 7.164 | 7.010 | 7.164 | 14,786 | +0.13(+1.82%) |
Apr 13, 2004 | 7.053 | 7.053 | 7.035 | 7.035 | 5,427 | -0.06(-0.84%) |
Apr 12, 2004 | 7.035 | 7.095 | 7.035 | 7.095 | 2,246 | +0.02(+0.30%) |
Apr 08, 2004 | 7.074 | 7.074 | 7.074 | 7.074 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 7.095 | 7.095 | 7.074 | 7.074 | 1,123 | -0.04(-0.60%) |
Apr 06, 2004 | 7.138 | 7.138 | 7.117 | 7.117 | 374 | -0.02(-0.30%) |
Apr 05, 2004 | 7.159 | 7.159 | 7.138 | 7.138 | 5,053 | -0.04(-0.60%) |
Apr 02, 2004 | 7.117 | 7.202 | 7.117 | 7.181 | 18,903 | +0.11(+1.51%) |
Apr 01, 2004 | 7.074 | 7.095 | 7.070 | 7.074 | 1,684 | +0.02(+0.30%) |
Mar 31, 2004 | 7.053 | 7.053 | 7.053 | 7.053 | 1,123 | +0.03(+0.49%) |
Mar 30, 2004 | 7.053 | 7.053 | 7.014 | 7.018 | 8,796 | -0.08(-1.08%) |
Mar 29, 2004 | 7.138 | 7.138 | 7.095 | 7.095 | 5,802 | -0.11(-1.48%) |
Mar 26, 2004 | 7.159 | 7.202 | 7.159 | 7.202 | 12,353 | +0.03(+0.36%) |
Mar 25, 2004 | 7.223 | 7.223 | 7.176 | 7.176 | 12,914 | -0.05(-0.65%) |
Mar 24, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 187 | +0.00(+0.00%) |
Mar 23, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 6,550 | -0.04(-0.53%) |
Mar 22, 2004 | 7.262 | 7.262 | 7.258 | 7.262 | 1,310 | +0.00(+0.00%) |
Mar 19, 2004 | 7.258 | 7.262 | 7.245 | 7.262 | 9,545 | +0.00(+0.06%) |
Mar 18, 2004 | 7.275 | 7.275 | 7.258 | 7.258 | 561 | -0.02(-0.24%) |
Mar 17, 2004 | 7.300 | 7.330 | 7.275 | 7.275 | 17,593 | -0.00(-0.06%) |
Mar 16, 2004 | 7.279 | 7.279 | 7.279 | 7.279 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 7.309 | 7.326 | 7.245 | 7.279 | 20,214 | -0.07(-0.93%) |
Mar 12, 2004 | 7.347 | 7.347 | 7.347 | 7.347 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 7.335 | 7.347 | 7.309 | 7.347 | 10,855 | +0.02(+0.23%) |
Mar 10, 2004 | 7.352 | 7.352 | 7.330 | 7.330 | 7,673 | -0.02(-0.29%) |
Mar 09, 2004 | 7.309 | 7.352 | 7.309 | 7.352 | 22,834 | +0.04(+0.58%) |
Mar 08, 2004 | 7.352 | 7.352 | 7.309 | 7.309 | 4,304 | -0.04(-0.58%) |
Mar 05, 2004 | 7.352 | 7.369 | 7.352 | 7.352 | 51,096 | +0.00(+0.00%) |
Mar 04, 2004 | 7.356 | 7.356 | 7.352 | 7.352 | 11,230 | +0.00(+0.00%) |
Mar 03, 2004 | 7.356 | 7.373 | 7.352 | 7.352 | 33,315 | -0.04(-0.58%) |
Mar 02, 2004 | 7.241 | 7.394 | 7.241 | 7.394 | 16,283 | +0.17(+2.37%) |
Mar 01, 2004 | 7.181 | 7.223 | 7.181 | 7.223 | 17,032 | +0.04(+0.60%) |
Feb 27, 2004 | 7.181 | 7.181 | 7.181 | 7.181 | 1,123 | -0.02(-0.30%) |
Feb 26, 2004 | 7.181 | 7.202 | 7.138 | 7.202 | 6,176 | +0.02(+0.30%) |
Feb 25, 2004 | 7.202 | 7.206 | 7.181 | 7.181 | 8,984 | -0.05(-0.65%) |
Feb 24, 2004 | 7.202 | 7.228 | 7.164 | 7.228 | 9,545 | +0.03(+0.36%) |
Feb 23, 2004 | 7.202 | 7.202 | 7.202 | 7.202 | 187 | +0.00(+0.00%) |
Feb 20, 2004 | 7.228 | 7.228 | 7.202 | 7.202 | 6,550 | +0.00(+0.00%) |
Feb 19, 2004 | 7.198 | 7.223 | 7.198 | 7.202 | 10,107 | +0.02(+0.30%) |
Feb 18, 2004 | 7.035 | 7.181 | 7.035 | 7.181 | 18,155 | +0.16(+2.25%) |
Feb 17, 2004 | 6.984 | 7.031 | 6.984 | 7.023 | 5,989 | +0.04(+0.55%) |
Feb 13, 2004 | 6.967 | 6.984 | 6.963 | 6.984 | 1,310 | -0.00(-0.06%) |
Feb 12, 2004 | 7.023 | 7.023 | 6.988 | 6.988 | 3,369 | -0.03(-0.49%) |
Feb 11, 2004 | 6.924 | 7.053 | 6.924 | 7.023 | 9,919 | +0.03(+0.49%) |
Feb 10, 2004 | 7.053 | 7.053 | 6.988 | 6.988 | 21,337 | -0.06(-0.91%) |
Feb 09, 2004 | 6.988 | 7.053 | 6.988 | 7.053 | 21,898 | +0.15(+2.17%) |
Feb 06, 2004 | 7.010 | 7.018 | 6.903 | 6.903 | 5,240 | -0.15(-2.18%) |
Feb 05, 2004 | 7.053 | 7.057 | 7.053 | 7.057 | 2,994 | -0.04(-0.54%) |
Feb 04, 2004 | 7.138 | 7.138 | 7.095 | 7.095 | 2,807 | -0.04(-0.60%) |
Feb 03, 2004 | 7.202 | 7.202 | 7.138 | 7.138 | 13,663 | -0.03(-0.48%) |