Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.25 | 14.27 | 14.25 | 14.25 | 1,830 | +0.25(+1.79%) |
Aug 30, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 1,425 | +0.25(+1.82%) |
Aug 27, 2004 | 13.75 | 13.75 | 13.65 | 13.75 | 1,750 | +0.00(+0.00%) |
Aug 26, 2004 | 13.75 | 13.75 | 13.65 | 13.75 | 1,750 | +0.00(+0.00%) |
Aug 25, 2004 | 13.75 | 13.75 | 13.60 | 13.75 | 4,343 | +0.00(+0.00%) |
Aug 24, 2004 | 13.75 | 13.85 | 13.75 | 13.75 | 4,551 | +0.00(+0.00%) |
Aug 23, 2004 | 13.75 | 13.85 | 13.75 | 13.75 | 4,551 | +0.00(+0.00%) |
Aug 20, 2004 | 13.75 | 13.75 | 13.55 | 13.75 | 3,300 | +0.20(+1.48%) |
Aug 19, 2004 | 13.55 | 13.55 | 13.45 | 13.55 | 3,330 | +0.00(+0.00%) |
Aug 18, 2004 | 13.55 | 13.55 | 13.45 | 13.55 | 3,330 | -0.10(-0.73%) |
Aug 17, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 1,850 | +0.20(+1.49%) |
Aug 16, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 100 | +0.00(+0.00%) |
Aug 13, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 100 | +0.55(+4.26%) |
Aug 12, 2004 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | +0.25(+1.98%) |
Aug 11, 2004 | 12.65 | 13.00 | 12.65 | 12.65 | 290 | -0.35(-2.69%) |
Aug 10, 2004 | 13.00 | 13.00 | 12.65 | 13.00 | 785 | +0.00(+0.00%) |
Aug 09, 2004 | 13.00 | 13.00 | 12.65 | 13.00 | 785 | +0.30(+2.36%) |
Aug 06, 2004 | 12.70 | 12.90 | 12.70 | 12.70 | 600 | -0.05(-0.39%) |
Aug 05, 2004 | 12.75 | 14.00 | 12.75 | 12.75 | 2,805 | +0.00(+0.00%) |
Aug 04, 2004 | 12.75 | 14.00 | 12.75 | 12.75 | 2,805 | +0.00(+0.00%) |
Aug 03, 2004 | 12.75 | 14.00 | 12.75 | 12.75 | 2,805 | -1.50(-10.53%) |
Aug 02, 2004 | 14.25 | 14.25 | 13.75 | 14.25 | 1,800 | -0.05(-0.35%) |
Jul 30, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 3,400 | +0.00(+0.00%) |
Jul 29, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 3,400 | -0.08(-0.56%) |
Jul 28, 2004 | 14.38 | 14.38 | 14.35 | 14.38 | 900 | -0.62(-4.13%) |
Jul 27, 2004 | 15.00 | 15.00 | 14.69 | 15.00 | 7,400 | +0.00(+0.00%) |
Jul 26, 2004 | 15.00 | 15.00 | 14.69 | 15.00 | 7,400 | +0.00(+0.00%) |
Jul 23, 2004 | 15.00 | 15.00 | 14.69 | 15.00 | 7,400 | +0.00(+0.00%) |
Jul 22, 2004 | 15.00 | 15.00 | 14.69 | 15.00 | 7,400 | +0.05(+0.33%) |
Jul 21, 2004 | 14.95 | 14.95 | 14.95 | 14.95 | 900 | +0.10(+0.67%) |
Jul 20, 2004 | 14.85 | 14.95 | 14.85 | 14.85 | 1,900 | -0.25(-1.66%) |
Jul 19, 2004 | 15.10 | 15.25 | 15.10 | 15.10 | 400 | +0.20(+1.34%) |
Jul 16, 2004 | 14.90 | 14.90 | 14.85 | 14.90 | 440 | +0.00(+0.00%) |
Jul 15, 2004 | 14.90 | 14.90 | 14.85 | 14.90 | 440 | +0.10(+0.68%) |
Jul 14, 2004 | 14.80 | 14.90 | 14.65 | 14.80 | 2,530 | +0.00(+0.00%) |
Jul 13, 2004 | 14.80 | 14.90 | 14.65 | 14.80 | 2,530 | +0.20(+1.37%) |
Jul 12, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 1,000 | +0.00(+0.00%) |
Jul 09, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 1,000 | -0.20(-1.35%) |
Jul 08, 2004 | 14.80 | 14.80 | 14.65 | 14.80 | 550 | +0.07(+0.48%) |
Jul 07, 2004 | 14.73 | 14.75 | 14.73 | 14.73 | 1,222 | -0.27(-1.80%) |
Jul 06, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | +0.00(+0.00%) |
Jul 02, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | -0.10(-0.66%) |
Jul 01, 2004 | 15.10 | 15.10 | 14.95 | 15.10 | 2,732 | +0.00(+0.00%) |
Jun 30, 2004 | 14.95 | 15.10 | 14.95 | 15.10 | 2,732 | +0.20(+1.34%) |
Jun 29, 2004 | 14.90 | 14.90 | 14.85 | 14.90 | 1,911 | +0.00(+0.00%) |
Jun 28, 2004 | 14.85 | 14.90 | 14.85 | 14.90 | 1,911 | +0.05(+0.34%) |
Jun 25, 2004 | 15.00 | 14.85 | 14.85 | 14.85 | 500 | -0.05(-0.34%) |
Jun 24, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 600 | +0.00(+0.00%) |
Jun 23, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 600 | -0.20(-1.32%) |
Jun 22, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 330 | +0.10(+0.67%) |
Jun 21, 2004 | 15.00 | 15.00 | 14.85 | 15.00 | 1,950 | -0.20(-1.32%) |
Jun 18, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | +0.00(+0.00%) |
Jun 17, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | +0.00(+0.00%) |
Jun 16, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | +0.20(+1.33%) |
Jun 15, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 250 | -0.35(-2.28%) |
Jun 14, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.10(-0.65%) |
Jun 10, 2004 | 15.45 | 15.50 | 15.45 | 15.45 | 1,860 | -0.55(-3.44%) |
Jun 09, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.00(+0.00%) |
Jun 08, 2004 | 16.00 | 16.10 | 16.00 | 16.00 | 400 | -30.50(-65.59%) |
Jun 07, 2004 | 46.50 | 46.50 | 46.10 | 46.50 | 510 | +0.00(+0.00%) |
Jun 04, 2004 | 46.50 | 46.50 | 46.50 | 46.50 | 700 | +0.00(+0.00%) |
Jun 03, 2004 | 46.50 | 46.50 | 46.50 | 46.50 | 700 | +1.82(+4.07%) |
Jun 02, 2004 | 44.68 | 44.68 | 44.60 | 44.68 | 1,150 | -0.42(-0.93%) |