Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.01(+0.13%) |
May 27, 2004 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | +0.04(+0.53%) |
May 26, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.04(+0.53%) |
May 25, 2004 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.18(+2.45%) |
May 24, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.06(+0.82%) |
May 21, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.09(+1.25%) |
May 20, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | -0.02(-0.28%) |
May 19, 2004 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | +0.01(+0.14%) |
May 18, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.06(+0.84%) |
May 17, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | -0.13(-1.79%) |
May 14, 2004 | 7.280 | 7.280 | 7.280 | 7.280 | 0 | -0.09(-1.22%) |
May 13, 2004 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | -0.01(-0.14%) |
May 11, 2004 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | +0.16(+2.22%) |
May 10, 2004 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | -0.18(-2.43%) |
May 07, 2004 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | -0.17(-2.25%) |
May 06, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.11(-1.43%) |
May 05, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.03(+0.39%) |
May 04, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.06(+0.79%) |
May 03, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.10(+1.34%) |
Apr 30, 2004 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.13(-1.71%) |
Apr 29, 2004 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.15(-1.93%) |
Apr 28, 2004 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | -0.21(-2.63%) |
Apr 27, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.01(-0.13%) |
Apr 26, 2004 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.01(-0.12%) |
Apr 23, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.13%) |
Apr 22, 2004 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.13(+1.65%) |
Apr 21, 2004 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | +0.10(+1.29%) |
Apr 20, 2004 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | -0.09(-1.15%) |
Apr 19, 2004 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.04(+0.51%) |
Apr 16, 2004 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | -0.01(-0.13%) |
Apr 15, 2004 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.06(-0.76%) |
Apr 14, 2004 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | -0.06(-0.76%) |
Apr 13, 2004 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | -0.18(-2.22%) |
Apr 12, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.06(+0.74%) |
Apr 08, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | -0.04(-0.49%) |
Apr 07, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.03(+0.37%) |
Apr 06, 2004 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.13(-1.59%) |
Apr 05, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.10(+1.23%) |
Apr 02, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.12(+1.50%) |
Apr 01, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.07(+0.88%) |
Mar 31, 2004 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.06(+0.76%) |
Mar 29, 2004 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.15(+1.95%) |
Mar 26, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.02(+0.26%) |
Mar 25, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.20(+2.67%) |
Mar 24, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.02(-0.27%) |
Mar 23, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | -0.01(-0.13%) |
Mar 22, 2004 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | -0.14(-1.83%) |
Mar 19, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.05(-0.65%) |
Mar 18, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.04(-0.52%) |
Mar 17, 2004 | 7.740 | 7.740 | 7.740 | 7.740 | 0 | +0.17(+2.25%) |
Mar 16, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.02(-0.26%) |
Mar 15, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | -0.20(-2.57%) |
Mar 12, 2004 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.16(+2.10%) |
Mar 11, 2004 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | -0.11(-1.42%) |
Mar 10, 2004 | 7.740 | 7.740 | 7.740 | 7.740 | 0 | -0.15(-1.90%) |
Mar 09, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | -0.09(-1.13%) |
Mar 08, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.13(-1.60%) |
Mar 05, 2004 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.03(+0.37%) |
Mar 04, 2004 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.10(+1.25%) |
Mar 03, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.02(-0.25%) |
Mar 02, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) |