Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.226 | 7.226 | 7.223 | 7.223 | 2,251 | -0.01(-0.07%) |
Mar 30, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 375 | -0.02(-0.29%) |
Mar 26, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 1,500 | +0.04(+0.55%) |
Mar 23, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 1,500 | +0.00(+0.00%) |
Mar 22, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 3,001 | -0.01(-0.18%) |
Mar 19, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 1,500 | -0.01(-0.07%) |
Mar 18, 2004 | 7.210 | 7.237 | 7.210 | 7.229 | 1,500 | +0.03(+0.37%) |
Mar 17, 2004 | 7.178 | 7.202 | 7.178 | 7.202 | 4,502 | +0.02(+0.26%) |
Mar 16, 2004 | 7.213 | 7.213 | 7.183 | 7.183 | 1,500 | -0.04(-0.59%) |
Mar 15, 2004 | 7.226 | 7.226 | 7.226 | 7.226 | 1,500 | -0.00(-0.04%) |
Mar 12, 2004 | 7.205 | 7.229 | 7.205 | 7.229 | 1,875 | +0.03(+0.37%) |
Mar 11, 2004 | 7.175 | 7.202 | 7.175 | 7.202 | 1,125 | +0.03(+0.41%) |
Mar 10, 2004 | 7.173 | 7.173 | 7.173 | 7.173 | 3,751 | -0.00(-0.04%) |
Mar 09, 2004 | 7.175 | 7.191 | 7.175 | 7.175 | 3,376 | +0.00(+0.00%) |
Mar 08, 2004 | 7.175 | 7.175 | 7.175 | 7.175 | 750 | -0.00(-0.04%) |
Mar 05, 2004 | 7.178 | 7.178 | 7.178 | 7.178 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.183 | 7.183 | 7.178 | 7.178 | 2,626 | -0.02(-0.26%) |
Mar 03, 2004 | 7.183 | 7.197 | 7.175 | 7.197 | 11,255 | +0.01(+0.19%) |
Mar 02, 2004 | 7.183 | 7.183 | 7.183 | 7.183 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 7.207 | 7.207 | 7.183 | 7.183 | 1,500 | -0.02(-0.30%) |
Feb 27, 2004 | 7.205 | 7.205 | 7.205 | 7.205 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 7.210 | 7.210 | 7.205 | 7.205 | 1,500 | -0.02(-0.26%) |
Feb 25, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 7.202 | 7.250 | 7.202 | 7.223 | 8,628 | +0.00(+0.00%) |
Feb 23, 2004 | 7.237 | 7.237 | 7.223 | 7.223 | 4,126 | +0.03(+0.37%) |
Feb 20, 2004 | 7.197 | 7.197 | 7.197 | 7.197 | 1,875 | -0.03(-0.37%) |
Feb 19, 2004 | 7.250 | 7.250 | 7.223 | 7.223 | 3,001 | +0.00(+0.00%) |
Feb 18, 2004 | 7.261 | 7.261 | 7.223 | 7.223 | 1,500 | -0.03(-0.48%) |
Feb 17, 2004 | 7.258 | 7.258 | 7.258 | 7.258 | 1,125 | +0.01(+0.15%) |
Feb 13, 2004 | 7.207 | 7.247 | 7.207 | 7.247 | 7,503 | +0.07(+0.97%) |
Feb 12, 2004 | 7.197 | 7.197 | 7.178 | 7.178 | 3,751 | -0.06(-0.81%) |
Feb 11, 2004 | 7.237 | 7.237 | 7.237 | 7.237 | 750 | -0.02(-0.33%) |
Feb 10, 2004 | 7.234 | 7.261 | 7.234 | 7.261 | 3,001 | +0.05(+0.70%) |
Feb 09, 2004 | 7.210 | 7.210 | 7.210 | 7.210 | 750 | -0.02(-0.33%) |
Feb 06, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 1,125 | +0.04(+0.52%) |
Feb 02, 2004 | 7.197 | 7.197 | 7.197 | 7.197 | 750 | -0.03(-0.44%) |
Jan 30, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 7.223 | 7.229 | 7.197 | 7.229 | 5,627 | -0.02(-0.29%) |
Jan 28, 2004 | 7.277 | 7.314 | 7.250 | 7.250 | 5,627 | -0.01(-0.18%) |
Jan 27, 2004 | 7.266 | 7.266 | 7.263 | 7.263 | 1,500 | +0.00(+0.00%) |
Jan 26, 2004 | 7.183 | 7.287 | 7.183 | 7.263 | 6,002 | +0.07(+0.93%) |
Jan 23, 2004 | 7.197 | 7.197 | 7.197 | 7.197 | 750 | +0.01(+0.11%) |
Jan 22, 2004 | 7.199 | 7.199 | 7.189 | 7.189 | 1,500 | -0.03(-0.48%) |
Jan 21, 2004 | 7.223 | 7.223 | 7.223 | 7.223 | 375 | -0.01(-0.18%) |
Jan 20, 2004 | 7.250 | 7.250 | 7.237 | 7.237 | 3,376 | +0.00(+0.00%) |
Jan 16, 2004 | 7.250 | 7.250 | 7.237 | 7.237 | 3,376 | -0.05(-0.73%) |
Jan 15, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 750 | -0.03(-0.36%) |
Jan 14, 2004 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.250 | 7.317 | 7.250 | 7.317 | 9,004 | +0.03(+0.37%) |
Jan 09, 2004 | 7.357 | 7.357 | 7.290 | 7.290 | 8,253 | -0.16(-2.15%) |
Jan 08, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.04(+0.54%) |
Jan 06, 2004 | 7.517 | 7.517 | 7.410 | 7.410 | 30,763 | +0.19(+2.58%) |