Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | -0.05(-0.60%) |
May 27, 2004 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.03(+0.36%) |
May 26, 2004 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.03(+0.37%) |
May 25, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
May 24, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.01(+0.12%) |
May 21, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.01(-0.12%) |
May 20, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.02(+0.24%) |
May 19, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.02(-0.24%) |
May 18, 2004 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | -0.02(-0.24%) |
May 17, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.04(+0.49%) |
May 14, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.03(+0.37%) |
May 13, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | -0.02(-0.24%) |
May 12, 2004 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
May 11, 2004 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.01(+0.12%) |
May 10, 2004 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.01(+0.12%) |
May 07, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | -0.07(-0.85%) |
May 06, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | -0.02(-0.24%) |
May 05, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.02(-0.24%) |
May 04, 2004 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | -0.01(-0.12%) |
May 03, 2004 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | -0.02(-0.24%) |
Apr 29, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.03(-0.36%) |
Apr 28, 2004 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | -0.02(-0.24%) |
Apr 27, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.01(+0.12%) |
Apr 23, 2004 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | -0.03(-0.36%) |
Apr 22, 2004 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.02(+0.24%) |
Apr 21, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.01(-0.12%) |
Apr 20, 2004 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.02(-0.24%) |
Apr 19, 2004 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.02(+0.24%) |
Apr 15, 2004 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.01(-0.12%) |
Apr 14, 2004 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.02(-0.24%) |
Apr 13, 2004 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.04(-0.47%) |
Apr 12, 2004 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | -0.01(-0.12%) |
Apr 08, 2004 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | -0.01(-0.12%) |
Apr 07, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.01(+0.12%) |
Apr 06, 2004 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.02(+0.24%) |
Apr 05, 2004 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | -0.03(-0.36%) |
Apr 02, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.08(-0.94%) |
Apr 01, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | -0.02(-0.23%) |
Mar 31, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | -0.01(-0.12%) |
Mar 30, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.02(-0.23%) |
Mar 26, 2004 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | -0.03(-0.35%) |
Mar 25, 2004 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | -0.01(-0.12%) |
Mar 24, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.01(+0.12%) |
Mar 22, 2004 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.02(+0.23%) |
Mar 19, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | -0.01(-0.12%) |
Mar 18, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.02(-0.23%) |
Mar 17, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.02(+0.23%) |
Mar 15, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.01(-0.12%) |
Mar 11, 2004 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.01(+0.12%) |
Mar 08, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.02(+0.23%) |
Mar 05, 2004 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.07(+0.82%) |
Mar 04, 2004 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.01(+0.12%) |
Mar 03, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.02(-0.23%) |