Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | -0.02(-0.27%) |
May 27, 2004 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | +0.03(+0.40%) |
May 26, 2004 | 7.410 | 7.410 | 7.410 | 7.410 | 0 | +0.02(+0.27%) |
May 25, 2004 | 7.390 | 7.390 | 7.390 | 7.390 | 0 | +0.01(+0.14%) |
May 24, 2004 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | +0.01(+0.14%) |
May 21, 2004 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | -0.02(-0.27%) |
May 20, 2004 | 7.390 | 7.390 | 7.390 | 7.390 | 0 | +0.03(+0.41%) |
May 19, 2004 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | -0.02(-0.27%) |
May 18, 2004 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | -0.01(-0.14%) |
May 17, 2004 | 7.390 | 7.390 | 7.390 | 7.390 | 0 | +0.03(+0.41%) |
May 14, 2004 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.03(+0.41%) |
May 13, 2004 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | -0.02(-0.27%) |
May 12, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.01(-0.14%) |
May 11, 2004 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.01(+0.14%) |
May 10, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
May 07, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.07(-0.94%) |
May 06, 2004 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | -0.02(-0.27%) |
May 05, 2004 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | -0.01(-0.13%) |
May 04, 2004 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | -0.02(-0.27%) |
May 03, 2004 | 7.470 | 7.470 | 7.470 | 7.470 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 7.470 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) |
Apr 29, 2004 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | -0.02(-0.27%) |
Apr 28, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.03(-0.40%) |
Apr 27, 2004 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | +0.01(+0.13%) |
Apr 26, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.01(+0.13%) |
Apr 23, 2004 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.03(-0.40%) |
Apr 22, 2004 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.02(+0.27%) |
Apr 21, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | -0.01(-0.13%) |
Apr 20, 2004 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | -0.01(-0.13%) |
Apr 19, 2004 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | -0.01(-0.13%) |
Apr 16, 2004 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.01(+0.13%) |
Apr 15, 2004 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | -0.02(-0.27%) |
Apr 13, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | -0.03(-0.40%) |
Apr 12, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.01(-0.13%) |
Apr 08, 2004 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | -0.01(-0.13%) |
Apr 07, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.02(+0.26%) |
Apr 05, 2004 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | -0.03(-0.39%) |
Apr 02, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | -0.06(-0.78%) |
Apr 01, 2004 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | -0.02(-0.26%) |
Mar 31, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.02(+0.26%) |
Mar 30, 2004 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 7.660 | 7.660 | 7.660 | 7.660 | 0 | -0.02(-0.26%) |
Mar 26, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | -0.03(-0.39%) |
Mar 25, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.01(+0.13%) |
Mar 19, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.01(-0.13%) |
Mar 18, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.01(-0.13%) |
Mar 17, 2004 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.02(+0.26%) |
Mar 15, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | -0.01(-0.13%) |
Mar 11, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.01(-0.13%) |
Mar 09, 2004 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.01(+0.13%) |
Mar 08, 2004 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.02(+0.26%) |
Mar 05, 2004 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | +0.05(+0.65%) |
Mar 04, 2004 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.01(+0.13%) |
Mar 03, 2004 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | -0.01(-0.13%) |