Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 30,000 | +0.00(+0.00%) |
Jul 29, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 30,000 | +0.23(+1.42%) |
Jul 28, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 10,000 | +0.44(+2.79%) |
Jul 27, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 6,500 | +0.00(+0.00%) |
Jul 26, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 6,500 | -0.50(-3.05%) |
Jul 23, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.00(+0.00%) |
Jul 22, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.00(+0.00%) |
Jul 21, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.15(+0.92%) |
Jul 20, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.00(+0.00%) |
Jul 19, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.00(+0.00%) |
Jul 16, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.00(+0.00%) |
Jul 15, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.13(+0.81%) |
Jul 14, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 620 | +0.00(+0.00%) |
Jul 13, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 620 | +0.27(+1.70%) |
Jul 12, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 440 | +0.00(+0.00%) |
Jul 09, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 440 | +0.00(+0.00%) |
Jul 08, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 440 | +0.00(+0.00%) |
Jul 07, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 2,433 | +0.15(+0.96%) |
Jul 06, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 290 | +0.00(+0.00%) |
Jul 02, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 290 | -0.53(-3.29%) |
Jul 01, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 16,510 | +0.00(+0.00%) |
Jun 30, 2004 | 16.32 | 16.23 | 16.23 | 16.23 | 16,510 | -0.27(-1.61%) |
Jun 29, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 25,295 | +0.00(+0.00%) |
Jun 28, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 25,295 | +0.00(+0.00%) |
Jun 25, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 25,295 | +0.00(+0.00%) |
Jun 24, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 1,350 | +0.00(+0.00%) |
Jun 23, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 1,350 | +0.00(+0.00%) |
Jun 22, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 1,350 | +0.18(+1.10%) |
Jun 21, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | +0.00(+0.00%) |
Jun 18, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | +0.00(+0.00%) |
Jun 17, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | +0.00(+0.00%) |
Jun 16, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | +0.00(+0.00%) |
Jun 15, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | -0.68(-4.00%) |
Jun 14, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jun 09, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jun 08, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.40(+2.41%) |
Jun 07, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 118 | -0.30(-1.78%) |
Jun 04, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 125 | +0.00(+0.00%) |
Jun 03, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 125 | +0.50(+3.05%) |
Jun 02, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 605 | +0.00(+0.00%) |
Jun 01, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 605 | +0.35(+2.18%) |
May 28, 2004 | 16.05 | 16.05 | 15.85 | 16.05 | 1,040 | +0.00(+0.00%) |
May 27, 2004 | 16.05 | 16.05 | 15.85 | 16.05 | 1,040 | +0.00(+0.00%) |
May 26, 2004 | 16.05 | 16.05 | 15.85 | 16.05 | 1,040 | +0.00(+0.00%) |
May 25, 2004 | 16.05 | 16.05 | 15.85 | 16.05 | 1,040 | +0.30(+1.90%) |
May 24, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 125 | +0.00(+0.00%) |
May 21, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 125 | +0.00(+0.00%) |
May 20, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 125 | +0.00(+0.00%) |
May 19, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 125 | +0.35(+2.27%) |
May 18, 2004 | 15.40 | 15.40 | 15.00 | 15.40 | 105 | +0.00(+0.00%) |
May 17, 2004 | 15.40 | 15.40 | 15.00 | 15.40 | 105 | +0.00(+0.00%) |
May 14, 2004 | 15.22 | 15.40 | 15.00 | 15.40 | 5,535 | +0.18(+1.20%) |
May 13, 2004 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
May 12, 2004 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
May 11, 2004 | 15.65 | 15.22 | 15.22 | 15.22 | 5,080 | -0.43(-2.76%) |
May 10, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
May 07, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
May 06, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
May 05, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 1,000 | +0.00(+0.00%) |
May 04, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |