Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | -0.02(-0.25%) |
Mar 30, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.02(+0.25%) |
Mar 29, 2004 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | +0.12(+1.53%) |
Mar 26, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | -0.03(-0.38%) |
Mar 25, 2004 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.17(+2.21%) |
Mar 24, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.01(+0.13%) |
Mar 23, 2004 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | -0.01(-0.13%) |
Mar 22, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.10(-1.28%) |
Mar 19, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.11(-1.39%) |
Mar 18, 2004 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | -0.03(-0.38%) |
Mar 17, 2004 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.10(+1.28%) |
Mar 16, 2004 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.02(+0.26%) |
Mar 15, 2004 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.12(-1.51%) |
Mar 12, 2004 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.11(+1.40%) |
Mar 11, 2004 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | -0.06(-0.76%) |
Mar 10, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | -0.12(-1.50%) |
Mar 09, 2004 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | -0.06(-0.74%) |
Mar 08, 2004 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.09(-1.10%) |
Mar 05, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.04(+0.49%) |
Mar 03, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.01(+0.12%) |
Mar 02, 2004 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.05(-0.61%) |
Mar 01, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.09(+1.12%) |
Feb 27, 2004 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.02(-0.25%) |
Feb 26, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.03(+0.37%) |
Feb 25, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.05(+0.62%) |
Feb 24, 2004 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.01(+0.12%) |
Feb 23, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.06(-0.74%) |
Feb 20, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | -0.03(-0.37%) |
Feb 19, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.07(-0.86%) |
Feb 18, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | -0.03(-0.37%) |
Feb 17, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.08(+0.99%) |
Feb 13, 2004 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.05(-0.61%) |
Feb 12, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | -0.03(-0.37%) |
Feb 11, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.09(+1.11%) |
Feb 10, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.02(+0.25%) |
Feb 09, 2004 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | -0.04(-0.49%) |
Feb 06, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.12(+1.50%) |
Feb 05, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.02(-0.25%) |
Feb 04, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.07(-0.87%) |
Feb 03, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.03(+0.37%) |
Feb 02, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.05(+0.62%) |
Jan 30, 2004 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.01(+0.12%) |
Jan 29, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.03(+0.38%) |
Jan 28, 2004 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | -0.11(-1.36%) |
Jan 27, 2004 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | -0.11(-1.34%) |
Jan 26, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.10(+1.24%) |
Jan 23, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.02(-0.25%) |
Jan 22, 2004 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.02(-0.25%) |
Jan 21, 2004 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.04(+0.49%) |
Jan 20, 2004 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.03(-0.37%) |
Jan 16, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.08(+1.00%) |
Jan 15, 2004 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.06(+0.75%) |
Jan 13, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.06(-0.75%) |
Jan 12, 2004 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.04(+0.50%) |
Jan 09, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | -0.06(-0.74%) |
Jan 08, 2004 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.03(+0.37%) |
Jan 07, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.05(+0.63%) |
Jan 06, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.03(+0.38%) |
Jan 05, 2004 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.11(+1.40%) |