Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 26,382 | +0.00(+0.00%) |
Jul 29, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 26,382 | +0.00(+0.00%) |
Jul 28, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 2,950 | -0.03(-0.26%) |
Jul 27, 2004 | 11.68 | 11.75 | 11.35 | 11.68 | 1,585 | -0.12(-1.02%) |
Jul 26, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 23,672 | +0.00(+0.00%) |
Jul 23, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 23,672 | +0.00(+0.00%) |
Jul 22, 2004 | 11.80 | 11.85 | 11.50 | 11.80 | 2,901 | +0.60(+5.36%) |
Jul 21, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 119 | -0.45(-3.86%) |
Jul 20, 2004 | 11.65 | 11.65 | 11.63 | 11.65 | 2,219 | -0.01(-0.08%) |
Jul 19, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 20,444 | +0.46(+4.10%) |
Jul 16, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 9,192 | -0.41(-3.53%) |
Jul 15, 2004 | 11.61 | 11.61 | 11.25 | 11.61 | 3,766 | -0.04(-0.31%) |
Jul 14, 2004 | 11.65 | 11.65 | 11.55 | 11.65 | 27,589 | +0.00(+0.00%) |
Jul 13, 2004 | 11.65 | 11.65 | 11.55 | 11.65 | 27,589 | -0.00(-0.03%) |
Jul 12, 2004 | 11.65 | 11.65 | 11.25 | 11.65 | 318 | +0.02(+0.17%) |
Jul 09, 2004 | 11.63 | 11.63 | 11.30 | 11.63 | 568 | -0.02(-0.17%) |
Jul 08, 2004 | 11.65 | 11.65 | 11.25 | 11.65 | 1,329 | +0.19(+1.66%) |
Jul 07, 2004 | 11.46 | 11.46 | 11.15 | 11.46 | 8,441 | +0.21(+1.87%) |
Jul 06, 2004 | 11.25 | 11.65 | 11.25 | 11.25 | 2,532 | -0.05(-0.44%) |
Jul 02, 2004 | 11.30 | 11.75 | 11.30 | 11.30 | 8,439 | -0.45(-3.83%) |
Jul 01, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 1,817 | +0.00(+0.00%) |
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%) |