Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.02 | 10.15 | 9.600 | 10.15 | 11,500 | +0.14(+1.39%) |
Jul 29, 2004 | 10.38 | 10.38 | 10.01 | 10.01 | 500 | +0.01(+0.11%) |
Jul 28, 2004 | 10.58 | 10.59 | 10.00 | 10.00 | 5,800 | -0.22(-2.15%) |
Jul 27, 2004 | 10.60 | 10.60 | 10.20 | 10.22 | 7,100 | -0.23(-2.20%) |
Jul 26, 2004 | 10.41 | 10.45 | 10.41 | 10.45 | 900 | -0.15(-1.42%) |
Jul 23, 2004 | 10.35 | 10.60 | 10.35 | 10.60 | 3,300 | +0.00(+0.00%) |
Jul 22, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 200 | +0.16(+1.53%) |
Jul 21, 2004 | 10.59 | 10.64 | 10.44 | 10.44 | 5,500 | +0.04(+0.38%) |
Jul 20, 2004 | 10.41 | 10.59 | 10.17 | 10.40 | 5,800 | +0.00(+0.00%) |
Jul 19, 2004 | 10.16 | 10.40 | 9.990 | 10.40 | 5,100 | +0.30(+2.97%) |
Jul 16, 2004 | 10.00 | 10.10 | 9.850 | 10.10 | 1,500 | +0.02(+0.20%) |
Jul 15, 2004 | 10.08 | 10.30 | 10.08 | 10.08 | 1,500 | -0.31(-2.97%) |
Jul 14, 2004 | 10.01 | 10.39 | 10.01 | 10.39 | 500 | -0.01(-0.11%) |
Jul 13, 2004 | 10.50 | 10.50 | 10.00 | 10.40 | 5,800 | -0.20(-1.89%) |
Jul 12, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 10.05 | 10.60 | 10.05 | 10.60 | 6,400 | +0.36(+3.52%) |
Jul 08, 2004 | 10.38 | 10.72 | 10.24 | 10.24 | 6,000 | -0.29(-2.75%) |
Jul 07, 2004 | 10.31 | 10.75 | 10.31 | 10.53 | 13,200 | +0.23(+2.23%) |
Jul 06, 2004 | 10.30 | 10.50 | 10.30 | 10.30 | 2,800 | +0.09(+0.88%) |
Jul 02, 2004 | 10.50 | 10.50 | 10.06 | 10.21 | 2,200 | +0.20(+2.00%) |
Jul 01, 2004 | 10.62 | 10.62 | 10.00 | 10.01 | 5,800 | -0.19(-1.86%) |
Jun 30, 2004 | 10.39 | 10.39 | 10.20 | 10.20 | 2,400 | -0.15(-1.44%) |
Jun 29, 2004 | 10.44 | 10.56 | 10.00 | 10.35 | 8,200 | +0.02(+0.18%) |
Jun 28, 2004 | 9.600 | 10.50 | 9.600 | 10.33 | 8,800 | +0.83(+8.74%) |
Jun 25, 2004 | 9.170 | 9.540 | 9.170 | 9.500 | 1,600 | -0.05(-0.52%) |
Jun 24, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 400 | +0.00(+0.00%) |
Jun 22, 2004 | 9.350 | 9.550 | 9.340 | 9.550 | 3,300 | +0.38(+4.14%) |
Jun 21, 2004 | 9.280 | 9.280 | 9.170 | 9.170 | 4,600 | -0.13(-1.40%) |
Jun 18, 2004 | 9.420 | 9.420 | 9.171 | 9.300 | 5,200 | +0.01(+0.12%) |
Jun 17, 2004 | 9.420 | 9.420 | 9.289 | 9.289 | 600 | -0.05(-0.55%) |
Jun 16, 2004 | 9.261 | 9.420 | 9.210 | 9.340 | 900 | +0.08(+0.86%) |
Jun 15, 2004 | 9.260 | 9.260 | 9.260 | 9.260 | 1,000 | +0.00(+0.00%) |
Jun 14, 2004 | 9.440 | 9.440 | 9.260 | 9.260 | 1,100 | -0.23(-2.42%) |
Jun 10, 2004 | 9.250 | 9.490 | 9.250 | 9.490 | 2,000 | +0.11(+1.17%) |
Jun 09, 2004 | 9.490 | 9.490 | 9.380 | 9.380 | 400 | -0.01(-0.11%) |
Jun 08, 2004 | 9.250 | 9.630 | 9.250 | 9.390 | 7,800 | +0.10(+1.08%) |
Jun 07, 2004 | 9.300 | 9.300 | 9.290 | 9.290 | 4,000 | +0.07(+0.76%) |
Jun 04, 2004 | 9.450 | 9.450 | 9.210 | 9.220 | 3,000 | -0.08(-0.86%) |
Jun 03, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.00(+0.00%) |
Jun 02, 2004 | 9.400 | 9.400 | 9.290 | 9.300 | 1,500 | -0.00(-0.01%) |
Jun 01, 2004 | 9.290 | 9.301 | 9.290 | 9.301 | 400 | +0.01(+0.12%) |
May 28, 2004 | 9.320 | 9.350 | 9.290 | 9.290 | 900 | +0.00(+0.00%) |
May 27, 2004 | 9.281 | 9.290 | 9.281 | 9.290 | 600 | -0.13(-1.38%) |
May 26, 2004 | 9.280 | 9.420 | 9.280 | 9.420 | 4,200 | -0.12(-1.26%) |
May 25, 2004 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) |
May 24, 2004 | 9.500 | 9.540 | 9.500 | 9.540 | 1,300 | +0.15(+1.60%) |
May 21, 2004 | 9.390 | 9.390 | 9.390 | 9.390 | 600 | -0.01(-0.11%) |
May 20, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 500 | -0.19(-1.98%) |
May 19, 2004 | 9.220 | 9.670 | 9.220 | 9.590 | 3,500 | +0.39(+4.24%) |
May 18, 2004 | 9.610 | 9.610 | 9.170 | 9.200 | 5,400 | -0.30(-3.16%) |
May 17, 2004 | 9.960 | 9.960 | 9.290 | 9.500 | 5,800 | -0.40(-4.01%) |
May 14, 2004 | 9.649 | 10.11 | 9.649 | 9.897 | 7,300 | +0.25(+2.56%) |
May 13, 2004 | 9.200 | 9.650 | 9.190 | 9.650 | 6,200 | +0.05(+0.52%) |
May 12, 2004 | 9.240 | 9.600 | 9.160 | 9.600 | 1,900 | +0.11(+1.16%) |
May 11, 2004 | 9.620 | 9.620 | 9.310 | 9.490 | 5,600 | +0.24(+2.59%) |
May 10, 2004 | 9.120 | 9.270 | 9.120 | 9.250 | 4,700 | +0.00(+0.00%) |
May 07, 2004 | 9.240 | 9.250 | 9.240 | 9.250 | 3,100 | +0.00(+0.00%) |
May 06, 2004 | 9.400 | 9.500 | 9.150 | 9.250 | 5,000 | -0.27(-2.84%) |
May 05, 2004 | 9.600 | 9.610 | 9.520 | 9.520 | 11,400 | -0.09(-0.94%) |
May 04, 2004 | 9.450 | 9.740 | 9.450 | 9.610 | 6,000 | +0.11(+1.16%) |