Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.654 | 7.654 | 7.654 | 7.654 | 0 | -0.03(-0.41%) |
Apr 29, 2004 | 7.686 | 7.686 | 7.686 | 7.686 | 0 | -0.05(-0.61%) |
Apr 28, 2004 | 7.733 | 7.733 | 7.733 | 7.733 | 0 | -0.07(-0.91%) |
Apr 27, 2004 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | -0.01(-0.10%) |
Apr 23, 2004 | 7.812 | 7.812 | 7.812 | 7.812 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 7.812 | 7.812 | 7.812 | 7.812 | 0 | +0.06(+0.81%) |
Apr 21, 2004 | 7.749 | 7.749 | 7.749 | 7.749 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 7.749 | 7.749 | 7.749 | 7.749 | 0 | -0.05(-0.61%) |
Apr 19, 2004 | 7.796 | 7.796 | 7.796 | 7.796 | 0 | -0.01(-0.10%) |
Apr 16, 2004 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.04(+0.51%) |
Apr 15, 2004 | 7.765 | 7.765 | 7.765 | 7.765 | 0 | -0.02(-0.20%) |
Apr 14, 2004 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | -0.04(-0.50%) |
Apr 13, 2004 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.07(-0.90%) |
Apr 12, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.02(+0.20%) |
Apr 08, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | -0.01(-0.10%) |
Apr 07, 2004 | 7.883 | 7.883 | 7.883 | 7.883 | 0 | -0.01(-0.10%) |
Apr 06, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | -0.01(-0.10%) |
Apr 05, 2004 | 7.898 | 7.898 | 7.898 | 7.898 | 0 | +0.02(+0.30%) |
Apr 02, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.02(+0.20%) |
Apr 01, 2004 | 7.859 | 7.859 | 7.859 | 7.859 | 0 | +0.02(+0.30%) |
Mar 31, 2004 | 7.835 | 7.835 | 7.835 | 7.835 | 0 | +0.01(+0.10%) |
Mar 30, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 0 | +0.02(+0.30%) |
Mar 29, 2004 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | +0.06(+0.71%) |
Mar 26, 2004 | 7.749 | 7.749 | 7.749 | 7.749 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.749 | 7.749 | 7.749 | 7.749 | 0 | +0.07(+0.92%) |
Mar 24, 2004 | 7.678 | 7.678 | 7.678 | 7.678 | 0 | -0.02(-0.20%) |
Mar 23, 2004 | 7.694 | 7.694 | 7.694 | 7.694 | 0 | +0.01(+0.10%) |
Mar 22, 2004 | 7.686 | 7.686 | 7.686 | 7.686 | 0 | -0.06(-0.81%) |
Mar 19, 2004 | 7.749 | 7.749 | 7.749 | 7.749 | 0 | -0.04(-0.51%) |
Mar 18, 2004 | 7.788 | 7.788 | 7.788 | 7.788 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 7.788 | 7.788 | 7.788 | 7.788 | 0 | +0.06(+0.81%) |
Mar 16, 2004 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | +0.04(+0.51%) |
Mar 15, 2004 | 7.686 | 7.686 | 7.686 | 7.686 | 0 | -0.06(-0.71%) |
Mar 12, 2004 | 7.741 | 7.741 | 7.741 | 7.741 | 0 | +0.03(+0.41%) |
Mar 11, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.08(-1.01%) |
Mar 10, 2004 | 7.788 | 7.788 | 7.788 | 7.788 | 0 | -0.08(-1.00%) |
Mar 09, 2004 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | -0.01(-0.10%) |
Mar 08, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | -0.03(-0.40%) |
Mar 05, 2004 | 7.906 | 7.906 | 7.906 | 7.906 | 0 | +0.03(+0.40%) |
Mar 04, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.02(+0.30%) |
Mar 03, 2004 | 7.851 | 7.851 | 7.851 | 7.851 | 0 | -0.02(-0.30%) |
Mar 02, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | -0.03(-0.40%) |
Mar 01, 2004 | 7.906 | 7.906 | 7.906 | 7.906 | 0 | +0.06(+0.80%) |
Feb 27, 2004 | 7.843 | 7.843 | 7.843 | 7.843 | 0 | +0.02(+0.20%) |
Feb 26, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 0 | +0.01(+0.10%) |
Feb 25, 2004 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | +0.02(+0.20%) |
Feb 24, 2004 | 7.804 | 7.804 | 7.804 | 7.804 | 0 | -0.01(-0.10%) |
Feb 23, 2004 | 7.812 | 7.812 | 7.812 | 7.812 | 0 | -0.02(-0.20%) |
Feb 20, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 0 | -0.02(-0.30%) |
Feb 19, 2004 | 7.851 | 7.851 | 7.851 | 7.851 | 0 | -0.02(-0.30%) |
Feb 18, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | -0.02(-0.20%) |
Feb 17, 2004 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.04(+0.50%) |
Feb 13, 2004 | 7.851 | 7.851 | 7.851 | 7.851 | 0 | -0.01(-0.10%) |
Feb 12, 2004 | 7.859 | 7.859 | 7.859 | 7.859 | 0 | -0.01(-0.10%) |
Feb 11, 2004 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.05(+0.60%) |
Feb 10, 2004 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | +0.01(+0.10%) |
Feb 09, 2004 | 7.812 | 7.812 | 7.812 | 7.812 | 0 | +0.02(+0.20%) |
Feb 06, 2004 | 7.796 | 7.796 | 7.796 | 7.796 | 0 | +0.06(+0.81%) |
Feb 05, 2004 | 7.733 | 7.733 | 7.733 | 7.733 | 0 | +0.01(+0.10%) |
Feb 04, 2004 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | -0.04(-0.51%) |
Feb 03, 2004 | 7.765 | 7.765 | 7.765 | 7.765 | 0 | +0.00(+0.00%) |