Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.12(-1.45%) |
Apr 29, 2004 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.10(-1.20%) |
Apr 28, 2004 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.20(-2.34%) |
Apr 27, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.03(-0.35%) |
Apr 26, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | -0.06(-0.69%) |
Apr 23, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.02(-0.23%) |
Apr 22, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.12(+1.40%) |
Apr 21, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | +0.13(+1.54%) |
Apr 20, 2004 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | -0.14(-1.64%) |
Apr 19, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.08(+0.94%) |
Apr 16, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | -0.02(-0.24%) |
Apr 14, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.02(-0.23%) |
Apr 13, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.16(-1.84%) |
Apr 12, 2004 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | +0.06(+0.70%) |
Apr 08, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | -0.01(-0.12%) |
Apr 06, 2004 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.04(-0.46%) |
Apr 05, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.08(+0.93%) |
Apr 02, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | +0.15(+1.78%) |
Apr 01, 2004 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.09(+1.08%) |
Mar 31, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.02(+0.24%) |
Mar 30, 2004 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.08(+0.97%) |
Mar 29, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.13(+1.60%) |
Mar 26, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.04(+0.50%) |
Mar 25, 2004 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.22(+2.80%) |
Mar 24, 2004 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | -0.02(-0.25%) |
Mar 23, 2004 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | -0.01(-0.13%) |
Mar 22, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | -0.15(-1.87%) |
Mar 19, 2004 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | -0.06(-0.74%) |
Mar 18, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.04(-0.49%) |
Mar 17, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.15(+1.88%) |
Mar 16, 2004 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.18(-2.20%) |
Mar 12, 2004 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.14(+1.74%) |
Mar 11, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | -0.11(-1.35%) |
Mar 10, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.16(-1.93%) |
Mar 09, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.12(-1.43%) |
Mar 08, 2004 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | -0.12(-1.41%) |
Mar 05, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.02(-0.23%) |
Mar 04, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.09(+1.06%) |
Mar 03, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | -0.02(-0.24%) |
Mar 02, 2004 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.03(-0.35%) |
Mar 01, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.16(+1.91%) |
Feb 27, 2004 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.03(+0.36%) |
Feb 26, 2004 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.10(+1.22%) |
Feb 25, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.07(+0.86%) |
Feb 24, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.02(+0.25%) |
Feb 23, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.16(-1.93%) |
Feb 20, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.06(-0.72%) |
Feb 19, 2004 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.10(-1.18%) |
Feb 18, 2004 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | -0.02(-0.24%) |
Feb 17, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.08(+0.95%) |
Feb 13, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | -0.06(-0.71%) |
Feb 12, 2004 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | -0.02(-0.24%) |
Feb 11, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.08(+0.95%) |
Feb 10, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.05(+0.60%) |
Feb 09, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.05(+0.60%) |
Feb 06, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.16(+1.97%) |
Feb 05, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.04(+0.49%) |
Feb 04, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.09(-1.10%) |
Feb 03, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.02(-0.24%) |