Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.968 | 6.968 | 6.968 | 6.968 | 360 | +0.03(+0.40%) |
May 27, 2004 | 6.940 | 6.940 | 6.940 | 6.940 | 2,887 | +0.00(+0.00%) |
May 26, 2004 | 6.788 | 6.940 | 6.788 | 6.940 | 11,549 | -0.19(-2.72%) |
May 25, 2004 | 7.145 | 7.145 | 7.065 | 7.134 | 14,798 | -0.01(-0.16%) |
May 24, 2004 | 7.132 | 7.145 | 7.098 | 7.145 | 14,437 | +0.04(+0.55%) |
May 21, 2004 | 7.132 | 7.134 | 7.107 | 7.107 | 5,053 | -0.02(-0.35%) |
May 20, 2004 | 7.065 | 7.132 | 7.065 | 7.132 | 3,609 | +0.09(+1.34%) |
May 19, 2004 | 7.079 | 7.079 | 6.968 | 7.037 | 12,271 | -0.03(-0.39%) |
May 18, 2004 | 7.037 | 7.068 | 7.037 | 7.065 | 2,526 | +0.06(+0.79%) |
May 17, 2004 | 6.996 | 7.065 | 6.996 | 7.010 | 11,188 | -0.03(-0.39%) |
May 14, 2004 | 7.037 | 7.037 | 7.037 | 7.037 | 360 | +0.04(+0.59%) |
May 13, 2004 | 7.065 | 7.065 | 6.996 | 6.996 | 2,165 | +0.00(+0.00%) |
May 12, 2004 | 7.024 | 7.024 | 6.996 | 6.996 | 4,331 | +0.02(+0.36%) |
May 11, 2004 | 7.010 | 7.018 | 6.893 | 6.971 | 8,301 | +0.01(+0.16%) |
May 10, 2004 | 6.996 | 6.996 | 6.960 | 6.960 | 9,745 | -0.07(-0.95%) |
May 07, 2004 | 7.026 | 7.026 | 7.026 | 7.026 | 721 | -0.07(-0.98%) |
May 06, 2004 | 7.079 | 7.096 | 7.051 | 7.096 | 6,857 | -0.02(-0.35%) |
May 05, 2004 | 7.037 | 7.120 | 7.010 | 7.120 | 4,331 | +0.03(+0.39%) |
May 04, 2004 | 7.079 | 7.093 | 7.079 | 7.093 | 3,970 | -0.03(-0.39%) |
May 03, 2004 | 7.084 | 7.120 | 7.084 | 7.120 | 1,082 | +0.04(+0.59%) |
Apr 30, 2004 | 7.079 | 7.079 | 7.079 | 7.079 | 2,165 | -0.06(-0.78%) |
Apr 29, 2004 | 7.120 | 7.176 | 7.120 | 7.134 | 5,774 | -0.04(-0.58%) |
Apr 28, 2004 | 7.079 | 7.176 | 7.079 | 7.176 | 2,887 | +0.11(+1.57%) |
Apr 27, 2004 | 7.134 | 7.134 | 7.065 | 7.065 | 2,165 | +0.00(+0.00%) |
Apr 26, 2004 | 7.231 | 7.231 | 7.065 | 7.065 | 16,241 | -0.17(-2.30%) |
Apr 23, 2004 | 7.231 | 7.231 | 7.231 | 7.231 | 2,526 | +0.00(+0.00%) |
Apr 22, 2004 | 7.217 | 7.231 | 7.204 | 7.231 | 7,579 | +0.04(+0.58%) |
Apr 21, 2004 | 7.204 | 7.204 | 7.134 | 7.190 | 10,827 | -0.08(-1.14%) |
Apr 20, 2004 | 7.339 | 7.339 | 7.273 | 7.273 | 6,496 | +0.00(+0.00%) |
Apr 19, 2004 | 7.256 | 7.301 | 7.231 | 7.273 | 4,331 | +0.00(+0.00%) |
Apr 16, 2004 | 7.245 | 7.273 | 7.245 | 7.273 | 1,804 | +0.07(+0.96%) |
Apr 15, 2004 | 7.162 | 7.204 | 7.162 | 7.204 | 3,609 | +0.11(+1.56%) |
Apr 14, 2004 | 7.134 | 7.204 | 7.065 | 7.093 | 12,993 | -0.11(-1.54%) |
Apr 13, 2004 | 7.273 | 7.273 | 7.204 | 7.204 | 6,135 | -0.14(-1.89%) |
Apr 12, 2004 | 7.342 | 7.342 | 7.342 | 7.342 | 1,443 | +0.00(+0.00%) |
Apr 08, 2004 | 7.342 | 7.342 | 7.342 | 7.342 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 7.342 | 7.342 | 7.342 | 7.342 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 7.342 | 7.342 | 7.342 | 7.342 | 721 | -0.05(-0.67%) |
Apr 05, 2004 | 7.370 | 7.392 | 7.301 | 7.392 | 22,738 | -0.03(-0.45%) |
Apr 02, 2004 | 7.425 | 7.425 | 7.425 | 7.425 | 10,466 | -0.02(-0.22%) |
Apr 01, 2004 | 7.342 | 7.442 | 7.342 | 7.442 | 50,169 | +0.17(+2.32%) |
Mar 31, 2004 | 7.253 | 7.273 | 7.253 | 7.273 | 2,526 | +0.03(+0.38%) |
Mar 30, 2004 | 7.217 | 7.273 | 7.217 | 7.245 | 12,632 | +0.01(+0.11%) |
Mar 29, 2004 | 7.234 | 7.237 | 7.231 | 7.237 | 4,331 | -0.05(-0.68%) |
Mar 26, 2004 | 7.370 | 7.370 | 7.217 | 7.287 | 22,016 | -0.07(-0.94%) |
Mar 25, 2004 | 7.370 | 7.370 | 7.356 | 7.356 | 7,940 | +0.04(+0.57%) |
Mar 24, 2004 | 7.301 | 7.317 | 7.301 | 7.314 | 3,609 | +0.02(+0.23%) |
Mar 23, 2004 | 7.278 | 7.298 | 7.278 | 7.298 | 5,413 | +0.00(+0.04%) |
Mar 22, 2004 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 7.287 | 7.312 | 7.287 | 7.295 | 7,218 | +0.00(+0.00%) |
Mar 18, 2004 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 7.287 | 7.295 | 7.287 | 7.295 | 7,579 | -0.01(-0.08%) |
Mar 16, 2004 | 7.342 | 7.342 | 7.301 | 7.301 | 3,609 | +0.01(+0.11%) |
Mar 15, 2004 | 7.295 | 7.298 | 7.292 | 7.292 | 2,165 | +0.00(+0.04%) |
Mar 12, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 1,082 | +0.00(+0.04%) |
Mar 11, 2004 | 7.370 | 7.370 | 7.287 | 7.287 | 3,970 | -0.08(-1.13%) |
Mar 10, 2004 | 7.370 | 7.370 | 7.370 | 7.370 | 2,526 | +0.00(+0.00%) |
Mar 09, 2004 | 7.342 | 7.370 | 7.323 | 7.370 | 8,662 | +0.07(+0.95%) |
Mar 08, 2004 | 7.298 | 7.301 | 7.259 | 7.301 | 25,265 | -0.06(-0.75%) |
Mar 05, 2004 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.342 | 7.359 | 7.342 | 7.356 | 10,106 | +0.08(+1.10%) |
Mar 03, 2004 | 7.273 | 7.276 | 7.273 | 7.276 | 1,082 | -0.02(-0.27%) |
Mar 02, 2004 | 7.229 | 7.295 | 7.229 | 7.295 | 4,331 | +0.02(+0.27%) |