Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 12.24 | 12.29 | 12.11 | 12.12 | 751 | -0.12(-0.96%) |
Jul 28, 2004 | 12.08 | 12.24 | 12.08 | 12.24 | 2,404 | +0.17(+1.37%) |
Jul 27, 2004 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 11.98 | 12.18 | 11.98 | 12.07 | 901 | +0.36(+3.04%) |
Jul 23, 2004 | 11.74 | 11.74 | 11.72 | 11.72 | 1,502 | +0.01(+0.05%) |
Jul 22, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 11.73 | 11.73 | 11.71 | 11.71 | 1,502 | +0.00(+0.00%) |
Jul 20, 2004 | 11.84 | 11.84 | 11.71 | 11.71 | 1,502 | -0.05(-0.45%) |
Jul 19, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 300 | -0.40(-3.28%) |
Jul 13, 2004 | 12.18 | 12.18 | 11.72 | 12.16 | 4,057 | +0.37(+3.11%) |
Jul 12, 2004 | 11.80 | 11.80 | 11.78 | 11.80 | 3,005 | +0.03(+0.27%) |
Jul 09, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 1,502 | -0.03(-0.27%) |
Jul 08, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 12.19 | 12.19 | 11.78 | 11.80 | 601 | +0.02(+0.18%) |
Jul 02, 2004 | 11.80 | 11.80 | 11.78 | 11.78 | 2,554 | -0.02(-0.18%) |
Jul 01, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 300 | +0.00(+0.00%) |
Jun 29, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 901 | +0.03(+0.27%) |
Jun 25, 2004 | 11.75 | 11.76 | 11.47 | 11.76 | 601 | -0.08(-0.67%) |
Jun 24, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 601 | -0.15(-1.29%) |
Jun 22, 2004 | 12.06 | 12.06 | 12.00 | 12.00 | 300 | -0.19(-1.53%) |
Jun 21, 2004 | 11.45 | 12.18 | 11.45 | 12.18 | 1,502 | +0.24(+2.05%) |
Jun 18, 2004 | 11.94 | 11.94 | 11.94 | 11.94 | 150 | +0.09(+0.76%) |
Jun 17, 2004 | 11.84 | 11.85 | 11.84 | 11.85 | 450 | +0.48(+4.26%) |
Jun 16, 2004 | 11.37 | 11.37 | 11.37 | 11.37 | 2,134 | +0.00(+0.00%) |
Jun 15, 2004 | 11.84 | 11.84 | 11.37 | 11.37 | 2,103 | -0.08(-0.70%) |
Jun 14, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 300 | +0.13(+1.13%) |
Jun 10, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 150 | -0.10(-0.89%) |
Jun 08, 2004 | 11.42 | 11.42 | 11.42 | 11.42 | 4,508 | +0.07(+0.66%) |
Jun 07, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 1,051 | -0.07(-0.65%) |
Jun 03, 2004 | 11.45 | 11.45 | 11.42 | 11.42 | 300 | +0.11(+0.94%) |
Jun 02, 2004 | 11.45 | 11.58 | 11.31 | 11.31 | 1,803 | +0.00(+0.00%) |
Jun 01, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 901 | -0.13(-1.12%) |
May 28, 2004 | 11.43 | 11.44 | 11.43 | 11.44 | 300 | +0.13(+1.13%) |
May 27, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 1,803 | +0.00(+0.00%) |
May 26, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 25, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 450 | +0.00(+0.00%) |
May 24, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 21, 2004 | 11.66 | 11.66 | 11.19 | 11.31 | 1,953 | -0.39(-3.36%) |
May 20, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 751 | -0.01(-0.05%) |
May 18, 2004 | 11.71 | 11.71 | 11.63 | 11.71 | 751 | +0.43(+3.77%) |
May 17, 2004 | 11.68 | 11.68 | 11.26 | 11.29 | 901 | -0.40(-3.42%) |
May 14, 2004 | 11.84 | 11.84 | 11.68 | 11.68 | 751 | +0.27(+2.33%) |
May 13, 2004 | 11.42 | 11.42 | 11.42 | 11.42 | 150 | +0.05(+0.47%) |
May 12, 2004 | 11.07 | 11.46 | 11.07 | 11.37 | 1,502 | -0.36(-3.04%) |
May 11, 2004 | 11.71 | 11.72 | 11.71 | 11.72 | 3,005 | +0.15(+1.29%) |
May 10, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.07 | 11.57 | 11.07 | 11.57 | 901 | -0.10(-0.82%) |
May 06, 2004 | 11.13 | 11.67 | 11.13 | 11.67 | 751 | +0.58(+5.23%) |
May 05, 2004 | 11.02 | 11.39 | 10.97 | 11.09 | 2,103 | -0.65(-5.56%) |
May 04, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |