Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | -0.15(-2.00%) |
Apr 29, 2004 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.25(-3.23%) |
Apr 28, 2004 | 7.740 | 7.740 | 7.740 | 7.740 | 0 | -0.17(-2.15%) |
Apr 27, 2004 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | -0.11(-1.37%) |
Apr 26, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.16(-1.96%) |
Apr 23, 2004 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.13(+1.61%) |
Apr 22, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.01(+0.12%) |
Apr 21, 2004 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.15(+1.90%) |
Apr 20, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | -0.22(-2.71%) |
Apr 19, 2004 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.10(+1.25%) |
Apr 16, 2004 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | -0.13(-1.60%) |
Apr 15, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.24(-2.86%) |
Apr 14, 2004 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | -0.04(-0.48%) |
Apr 13, 2004 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | -0.13(-1.52%) |
Apr 12, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | +0.05(+0.59%) |
Apr 08, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.02(+0.24%) |
Apr 07, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | -0.02(-0.24%) |
Apr 06, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.13(-1.51%) |
Apr 05, 2004 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.10(+1.17%) |
Apr 02, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.20(+2.40%) |
Apr 01, 2004 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.13(+1.59%) |
Mar 31, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.03(+0.37%) |
Mar 29, 2004 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.17(+2.12%) |
Mar 26, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.04(-0.50%) |
Mar 25, 2004 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.26(+3.34%) |
Mar 24, 2004 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | +0.12(+1.57%) |
Mar 23, 2004 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | -0.15(-1.92%) |
Mar 19, 2004 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | -0.16(-2.01%) |
Mar 18, 2004 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | -0.06(-0.75%) |
Mar 17, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.17(+2.16%) |
Mar 16, 2004 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | +0.05(+0.64%) |
Mar 15, 2004 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | -0.24(-2.98%) |
Mar 12, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.18(+2.29%) |
Mar 11, 2004 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | -0.07(-0.88%) |
Mar 10, 2004 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | -0.15(-1.85%) |
Mar 09, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.09(-1.10%) |
Mar 08, 2004 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | -0.28(-3.31%) |
Mar 05, 2004 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | -0.05(-0.59%) |
Mar 04, 2004 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.11(+1.31%) |
Mar 03, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | -0.12(-1.41%) |
Mar 02, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.04(-0.47%) |
Mar 01, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.17(+2.03%) |
Feb 27, 2004 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.04(-0.47%) |
Feb 26, 2004 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.08(+0.96%) |
Feb 25, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.13(+1.58%) |
Feb 24, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | -0.07(-0.84%) |
Feb 23, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.22(-2.59%) |
Feb 20, 2004 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | -0.12(-1.39%) |
Feb 19, 2004 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.10(-1.15%) |
Feb 18, 2004 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | -0.02(-0.23%) |
Feb 17, 2004 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.13(+1.51%) |
Feb 13, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | -0.05(-0.58%) |
Feb 12, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | -0.11(-1.25%) |
Feb 11, 2004 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.11(+1.27%) |
Feb 10, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.04(+0.46%) |
Feb 09, 2004 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.03(-0.35%) |
Feb 06, 2004 | 8.660 | 8.660 | 8.660 | 8.660 | 0 | +0.31(+3.71%) |
Feb 05, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.07(+0.85%) |
Feb 04, 2004 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | -0.26(-3.04%) |
Feb 03, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.02(-0.23%) |