Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.07 | 11.54 | 11.03 | 11.07 | 40,978 | -0.79(-6.67%) |
Jul 29, 2004 | 11.70 | 11.86 | 11.46 | 11.86 | 32,377 | +0.67(+6.01%) |
Jul 28, 2004 | 11.46 | 11.46 | 11.11 | 11.19 | 1,391 | +0.08(+0.71%) |
Jul 27, 2004 | 11.07 | 11.11 | 11.07 | 11.11 | 6,703 | +0.04(+0.36%) |
Jul 26, 2004 | 11.66 | 11.66 | 11.07 | 11.07 | 19,224 | -0.63(-5.41%) |
Jul 23, 2004 | 11.70 | 11.70 | 11.70 | 11.70 | 379 | +0.20(+1.72%) |
Jul 22, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 126 | -0.20(-1.69%) |
Jul 20, 2004 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 11.70 | 11.70 | 11.70 | 11.70 | 8,220 | +0.08(+0.68%) |
Jul 16, 2004 | 11.66 | 11.66 | 11.46 | 11.62 | 13,912 | -0.24(-2.00%) |
Jul 15, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 11.86 | 11.86 | 11.78 | 11.86 | 3,161 | +0.08(+0.67%) |
Jul 13, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 379 | +0.00(+0.00%) |
Jul 08, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 505 | +0.08(+0.68%) |
Jul 07, 2004 | 11.86 | 11.86 | 11.54 | 11.70 | 7,209 | -0.16(-1.33%) |
Jul 06, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 11.62 | 11.86 | 11.62 | 11.86 | 1,138 | +0.24(+2.04%) |
Jul 01, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 11.86 | 11.86 | 11.62 | 11.62 | 6,829 | -0.24(-2.00%) |
Jun 29, 2004 | 11.86 | 11.86 | 11.46 | 11.86 | 7,209 | +0.00(+0.00%) |
Jun 28, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 758 | +0.00(+0.00%) |
Jun 25, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 505 | +0.20(+1.70%) |
Jun 24, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 11.66 | 11.78 | 11.66 | 11.66 | 2,782 | +0.00(+0.00%) |
Jun 22, 2004 | 11.70 | 11.70 | 11.11 | 11.66 | 2,276 | -0.08(-0.67%) |
Jun 21, 2004 | 11.90 | 11.90 | 11.74 | 11.74 | 3,794 | -0.12(-1.00%) |
Jun 18, 2004 | 11.74 | 11.86 | 11.66 | 11.86 | 9,106 | +0.00(+0.00%) |
Jun 17, 2004 | 12.06 | 12.06 | 11.86 | 11.86 | 2,655 | +0.20(+1.70%) |
Jun 16, 2004 | 11.74 | 11.74 | 11.66 | 11.66 | 5,817 | +0.00(+0.00%) |
Jun 15, 2004 | 11.66 | 11.86 | 11.58 | 11.66 | 9,865 | +0.59(+5.36%) |
Jun 14, 2004 | 11.82 | 11.86 | 10.87 | 11.07 | 13,912 | -0.79(-6.67%) |
Jun 10, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 126 | -0.20(-1.64%) |
Jun 09, 2004 | 13.20 | 14.23 | 12.06 | 12.06 | 3,667 | +0.00(+0.00%) |
Jun 08, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 11.86 | 12.06 | 11.86 | 12.06 | 2,782 | +0.36(+3.04%) |
Jun 04, 2004 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 11.39 | 11.70 | 11.39 | 11.70 | 3,414 | +0.12(+1.02%) |
Jun 02, 2004 | 11.46 | 11.58 | 11.46 | 11.58 | 1,264 | +0.59(+5.40%) |
Jun 01, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |
May 28, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 505 | -0.47(-4.14%) |
May 27, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) |
May 26, 2004 | 11.62 | 11.62 | 11.46 | 11.46 | 758 | -0.20(-1.69%) |
May 25, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 6,576 | +0.00(+0.00%) |
May 24, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) |
May 21, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) |
May 20, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 505 | +0.00(+0.00%) |
May 19, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.00(+0.00%) |
May 18, 2004 | 10.99 | 11.66 | 10.99 | 11.66 | 2,908 | +0.51(+4.61%) |
May 17, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
May 14, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
May 13, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.07 | 11.15 | 11.07 | 11.15 | 1,644 | +0.08(+0.71%) |
May 11, 2004 | 10.99 | 11.07 | 10.99 | 11.07 | 758 | +0.00(+0.00%) |
May 10, 2004 | 11.07 | 11.08 | 11.07 | 11.07 | 2,150 | +0.20(+1.82%) |
May 07, 2004 | 10.87 | 10.87 | 10.87 | 10.87 | 252 | -0.20(-1.79%) |
May 06, 2004 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) |
May 05, 2004 | 10.99 | 11.07 | 10.99 | 11.07 | 3,541 | +0.08(+0.72%) |
May 04, 2004 | 11.07 | 11.07 | 10.99 | 10.99 | 3,161 | +0.32(+2.96%) |