Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.01 | 17.01 | 16.99 | 16.99 | 544 | -0.08(-0.48%) |
Jul 29, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 17.03 | 17.07 | 17.03 | 17.07 | 871 | -1.01(-5.59%) |
Jul 26, 2004 | 17.26 | 18.08 | 17.05 | 18.08 | 2,286 | +1.05(+6.15%) |
Jul 23, 2004 | 17.17 | 17.17 | 17.03 | 17.03 | 4,355 | +0.00(+0.00%) |
Jul 22, 2004 | 17.09 | 17.09 | 17.03 | 17.03 | 217 | -0.06(-0.32%) |
Jul 21, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 762 | +0.01(+0.05%) |
Jul 19, 2004 | 17.17 | 17.18 | 17.08 | 17.08 | 1,306 | -0.36(-2.05%) |
Jul 16, 2004 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 17.44 | 17.44 | 17.44 | 17.44 | 544 | +0.45(+2.65%) |
Jul 14, 2004 | 17.45 | 17.45 | 16.99 | 16.99 | 1,742 | -0.46(-2.63%) |
Jul 13, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 217 | +0.41(+2.43%) |
Jul 12, 2004 | 17.45 | 17.45 | 16.90 | 17.03 | 2,722 | -0.41(-2.37%) |
Jul 09, 2004 | 17.44 | 17.45 | 17.44 | 17.45 | 5,880 | +0.45(+2.65%) |
Jul 08, 2004 | 17.30 | 17.45 | 16.99 | 17.00 | 4,137 | +0.01(+0.05%) |
Jul 07, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 544 | -0.28(-1.64%) |
Jul 06, 2004 | 17.31 | 17.31 | 16.53 | 17.27 | 871 | +0.28(+1.67%) |
Jul 02, 2004 | 17.42 | 17.42 | 16.30 | 16.99 | 2,722 | +0.44(+2.66%) |
Jul 01, 2004 | 16.77 | 16.79 | 16.23 | 16.55 | 1,306 | -0.25(-1.48%) |
Jun 30, 2004 | 17.44 | 17.44 | 16.80 | 16.80 | 871 | -0.15(-0.87%) |
Jun 29, 2004 | 16.94 | 16.94 | 16.94 | 16.94 | 871 | +0.00(+0.01%) |
Jun 28, 2004 | 17.17 | 17.28 | 16.94 | 16.94 | 1,851 | -0.28(-1.60%) |
Jun 25, 2004 | 17.17 | 17.22 | 17.17 | 17.22 | 544 | +0.00(+0.00%) |
Jun 24, 2004 | 17.22 | 17.22 | 17.22 | 17.22 | 108 | +0.23(+1.35%) |
Jun 23, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 2,383 | +0.00(+0.00%) |
Jun 18, 2004 | 16.84 | 17.02 | 16.84 | 16.99 | 2,286 | +0.26(+1.54%) |
Jun 17, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 108 | -0.03(-0.16%) |
Jun 15, 2004 | 16.53 | 16.81 | 16.53 | 16.76 | 1,851 | +0.23(+1.39%) |
Jun 14, 2004 | 16.53 | 16.53 | 16.53 | 16.53 | 217 | +0.23(+1.41%) |
Jun 10, 2004 | 16.53 | 16.53 | 16.30 | 16.30 | 435 | +0.14(+0.85%) |
Jun 09, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 544 | -0.52(-3.14%) |
Jun 08, 2004 | 16.94 | 16.94 | 16.69 | 16.69 | 653 | -0.13(-0.76%) |
Jun 07, 2004 | 16.07 | 16.97 | 16.07 | 16.81 | 1,306 | +0.51(+3.15%) |
Jun 04, 2004 | 16.76 | 16.76 | 16.30 | 16.30 | 435 | -0.00(-0.01%) |
Jun 03, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 326 | -0.44(-2.63%) |
Jun 02, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 108 | +0.00(+0.01%) |
Jun 01, 2004 | 16.53 | 16.77 | 15.98 | 16.74 | 2,504 | +5.48(+48.61%) |
May 28, 2004 | 11.26 | 11.26 | 11.26 | 11.26 | 163 | +0.00(+0.04%) |
May 27, 2004 | 11.13 | 11.26 | 11.13 | 11.26 | 1,143 | +0.02(+0.14%) |
May 26, 2004 | 11.26 | 11.26 | 11.24 | 11.24 | 1,306 | -0.08(-0.72%) |
May 25, 2004 | 11.33 | 11.33 | 11.33 | 11.33 | 1,633 | +0.00(+0.00%) |
May 24, 2004 | 12.00 | 12.00 | 11.20 | 11.33 | 13,720 | +0.00(+0.00%) |
May 21, 2004 | 11.55 | 11.55 | 11.33 | 11.33 | 3,430 | -0.28(-2.43%) |
May 20, 2004 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
May 17, 2004 | 11.56 | 11.61 | 11.55 | 11.61 | 653 | +0.04(+0.32%) |
May 14, 2004 | 11.56 | 11.57 | 11.56 | 11.57 | 326 | -0.40(-3.34%) |
May 13, 2004 | 11.96 | 11.97 | 11.96 | 11.97 | 653 | +0.13(+1.14%) |
May 12, 2004 | 11.84 | 11.84 | 11.62 | 11.84 | 3,103 | +0.00(+0.00%) |
May 11, 2004 | 11.65 | 11.84 | 11.65 | 11.84 | 8,657 | +0.27(+2.37%) |
May 10, 2004 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.00(+0.00%) |
May 06, 2004 | 11.99 | 11.99 | 11.56 | 11.56 | 1,633 | +0.01(+0.07%) |
May 05, 2004 | 11.84 | 11.84 | 11.55 | 11.55 | 2,286 | +0.00(+0.00%) |
May 04, 2004 | 11.58 | 11.98 | 11.55 | 11.55 | 3,756 | -0.28(-2.38%) |