Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.740 | 7.740 | 7.740 | 7.740 | 0 | +0.01(+0.13%) |
May 27, 2004 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.03(+0.39%) |
May 26, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.03(+0.39%) |
May 25, 2004 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.10(+1.32%) |
May 24, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.02(+0.26%) |
May 21, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.03(+0.40%) |
May 20, 2004 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.00(+0.00%) |
May 19, 2004 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | -0.01(-0.13%) |
May 18, 2004 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.04(+0.53%) |
May 17, 2004 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.09(-1.19%) |
May 14, 2004 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.01(+0.13%) |
May 13, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.02(+0.26%) |
May 11, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.06(+0.80%) |
May 10, 2004 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.11(-1.45%) |
May 07, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | -0.12(-1.55%) |
May 06, 2004 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | -0.05(-0.64%) |
May 05, 2004 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.00(+0.00%) |
May 04, 2004 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.00(+0.00%) |
May 03, 2004 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.06(+0.78%) |
Apr 30, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.02(-0.26%) |
Apr 29, 2004 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | -0.03(-0.39%) |
Apr 28, 2004 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | -0.07(-0.89%) |
Apr 27, 2004 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.02(+0.26%) |
Apr 26, 2004 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | -0.02(-0.26%) |
Apr 23, 2004 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.01(+0.13%) |
Apr 22, 2004 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | +0.10(+1.30%) |
Apr 21, 2004 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.04(+0.52%) |
Apr 20, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | -0.08(-1.03%) |
Apr 19, 2004 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | -0.01(-0.13%) |
Apr 16, 2004 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.04(+0.52%) |
Apr 15, 2004 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.02(+0.26%) |
Apr 14, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.08(-1.03%) |
Apr 12, 2004 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | +0.01(+0.13%) |
Apr 08, 2004 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | -0.01(-0.13%) |
Apr 07, 2004 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | -0.04(-0.51%) |
Apr 06, 2004 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | -0.01(-0.13%) |
Apr 05, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.06(+0.77%) |
Apr 02, 2004 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | +0.04(+0.52%) |
Apr 01, 2004 | 7.740 | 7.740 | 7.740 | 7.740 | 0 | +0.04(+0.52%) |
Mar 31, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.02(+0.26%) |
Mar 30, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.04(+0.52%) |
Mar 29, 2004 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.09(+1.19%) |
Mar 26, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.10(+1.34%) |
Mar 24, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | -0.04(-0.53%) |
Mar 23, 2004 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.01(+0.13%) |
Mar 22, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.10(-1.32%) |
Mar 19, 2004 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | -0.06(-0.79%) |
Mar 18, 2004 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | -0.03(-0.39%) |
Mar 17, 2004 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.07(+0.92%) |
Mar 16, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.02(+0.26%) |
Mar 15, 2004 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | -0.09(-1.17%) |
Mar 12, 2004 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.08(+1.05%) |
Mar 11, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | -0.11(-1.43%) |
Mar 10, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.10(-1.28%) |
Mar 09, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.04(-0.51%) |
Mar 08, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | -0.03(-0.38%) |
Mar 05, 2004 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.03(+0.38%) |
Mar 04, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.01(+0.13%) |
Mar 03, 2004 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.02(+0.26%) |
Mar 02, 2004 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | -0.02(-0.26%) |