Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.70 | 11.75 | 11.40 | 11.75 | 1,817 | +0.25(+2.17%) |
Jun 29, 2004 | 11.50 | 11.85 | 11.50 | 11.50 | 1,203 | +0.00(+0.00%) |
Jun 28, 2004 | 11.75 | 11.85 | 11.50 | 11.50 | 1,203 | -0.25(-2.13%) |
Jun 25, 2004 | 11.80 | 11.75 | 11.75 | 11.75 | 1,514 | -0.20(-1.67%) |
Jun 24, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 2,801 | -0.10(-0.83%) |
Jun 23, 2004 | 12.05 | 12.05 | 11.70 | 12.05 | 1,331 | +0.20(+1.69%) |
Jun 22, 2004 | 11.85 | 12.20 | 11.75 | 11.85 | 1,410 | -0.30(-2.47%) |
Jun 21, 2004 | 12.15 | 12.15 | 11.85 | 12.15 | 440 | +0.65(+5.65%) |
Jun 18, 2004 | 11.50 | 11.70 | 11.50 | 11.50 | 821 | -0.35(-2.95%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 320 | +0.10(+0.85%) |
Jun 16, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 2,871 | +0.00(+0.00%) |
Jun 15, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 2,871 | -0.15(-1.26%) |
Jun 14, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 11.90 | 11.90 | 11.60 | 11.90 | 4,307 | +0.35(+3.03%) |
Jun 09, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 2,689 | -0.40(-3.35%) |
Jun 08, 2004 | 11.95 | 12.05 | 11.75 | 11.95 | 1,028 | +0.25(+2.14%) |
Jun 07, 2004 | 11.70 | 12.05 | 11.70 | 11.70 | 1,187 | -0.25(-2.09%) |
Jun 04, 2004 | 11.95 | 11.95 | 11.60 | 11.95 | 1,837 | +0.20(+1.70%) |
Jun 03, 2004 | 11.75 | 11.95 | 11.75 | 11.75 | 11,950 | -0.14(-1.18%) |
Jun 02, 2004 | 11.89 | 11.90 | 11.55 | 11.89 | 4,585 | -0.16(-1.33%) |
Jun 01, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 631 | +0.10(+0.84%) |
May 28, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 155 | +0.20(+1.70%) |
May 27, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 1,811 | +0.55(+4.91%) |
May 26, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 174 | -0.05(-0.44%) |
May 25, 2004 | 11.25 | 11.50 | 11.10 | 11.25 | 971 | +0.00(+0.00%) |
May 24, 2004 | 11.25 | 11.50 | 11.10 | 11.25 | 2,078 | -0.06(-0.53%) |
May 21, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 2,078 | +0.00(+0.00%) |
May 20, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 2,078 | +0.46(+4.24%) |
May 19, 2004 | 10.85 | 10.85 | 10.85 | 10.85 | 556 | +0.00(+0.00%) |
May 18, 2004 | 10.75 | 10.85 | 10.85 | 10.85 | 556 | +0.10(+0.93%) |
May 17, 2004 | 11.15 | 10.75 | 10.75 | 10.75 | 107 | -0.40(-3.59%) |
May 14, 2004 | 11.15 | 11.15 | 10.75 | 11.15 | 517 | -0.03(-0.27%) |
May 13, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.10 | 11.20 | 10.70 | 11.18 | 12,685 | +0.08(+0.72%) |
May 11, 2004 | 10.80 | 11.10 | 11.10 | 11.10 | 4,877 | +0.30(+2.78%) |
May 10, 2004 | 11.35 | 11.10 | 10.80 | 10.80 | 1,209 | -0.55(-4.85%) |
May 07, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
May 06, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
May 05, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 178 | +0.00(+0.00%) |
May 04, 2004 | 11.05 | 11.35 | 11.35 | 11.35 | 178 | +0.30(+2.71%) |
May 03, 2004 | 11.50 | 11.05 | 11.05 | 11.05 | 9,640 | -0.45(-3.91%) |
Apr 30, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.01(+0.09%) |
Apr 29, 2004 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 11.50 | 11.65 | 11.48 | 11.49 | 4,328 | -0.01(-0.09%) |
Apr 27, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 11.32 | 11.50 | 11.50 | 11.50 | 250 | +0.18(+1.59%) |
Apr 23, 2004 | 10.90 | 11.32 | 11.32 | 11.32 | 3,708 | +0.42(+3.85%) |
Apr 22, 2004 | 11.25 | 10.90 | 10.90 | 10.90 | 921 | -0.35(-3.11%) |
Apr 21, 2004 | 11.32 | 11.25 | 11.25 | 11.25 | 909 | -0.07(-0.62%) |
Apr 20, 2004 | 10.95 | 11.32 | 11.32 | 11.32 | 2,543 | +0.37(+3.38%) |
Apr 19, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 11.35 | 10.95 | 10.95 | 10.95 | 1,706 | -0.40(-3.52%) |
Apr 15, 2004 | 10.95 | 11.35 | 11.35 | 11.35 | 589 | +0.40(+3.65%) |
Apr 14, 2004 | 11.53 | 10.95 | 10.95 | 10.95 | 105 | -0.58(-5.03%) |
Apr 13, 2004 | 11.53 | 11.60 | 11.50 | 11.53 | 821 | +0.00(+0.00%) |
Apr 12, 2004 | 11.70 | 11.53 | 11.35 | 11.53 | 415 | -0.17(-1.45%) |
Apr 08, 2004 | 11.90 | 11.70 | 11.70 | 11.70 | 109 | -0.20(-1.68%) |
Apr 07, 2004 | 11.50 | 11.90 | 11.90 | 11.90 | 800 | +0.40(+3.48%) |
Apr 06, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 12,305 | +0.00(+0.00%) |
Apr 05, 2004 | 11.65 | 11.50 | 11.50 | 11.50 | 1,675 | -0.15(-1.29%) |
Apr 02, 2004 | 11.67 | 11.90 | 11.20 | 11.65 | 3,659 | -0.02(-0.14%) |