Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.12 | 12.24 | 12.12 | 12.21 | 4,126 | +0.10(+0.80%) |
Jun 29, 2004 | 12.12 | 12.12 | 12.07 | 12.12 | 2,063 | +0.00(+0.00%) |
Jun 28, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 412 | +0.00(+0.00%) |
Jun 25, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
Jun 24, 2004 | 12.12 | 12.12 | 12.00 | 12.12 | 2,682 | -0.12(-0.99%) |
Jun 23, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 825 | +0.12(+1.00%) |
Jun 22, 2004 | 12.12 | 12.24 | 12.12 | 12.12 | 2,063 | +0.00(+0.00%) |
Jun 21, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 825 | -0.22(-1.77%) |
Jun 18, 2004 | 11.85 | 12.33 | 11.85 | 12.33 | 16,918 | +0.48(+4.09%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 412 | -0.05(-0.41%) |
Jun 16, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 7,015 | +0.00(+0.00%) |
Jun 15, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 3,301 | -0.17(-1.41%) |
Jun 14, 2004 | 11.87 | 12.07 | 11.85 | 12.07 | 1,031 | +0.22(+1.84%) |
Jun 10, 2004 | 12.04 | 12.04 | 11.80 | 11.85 | 7,634 | -0.27(-2.20%) |
Jun 09, 2004 | 12.16 | 12.16 | 12.12 | 12.12 | 9,284 | +0.12(+1.01%) |
Jun 08, 2004 | 12.04 | 12.16 | 12.00 | 12.00 | 15,062 | -0.12(-1.00%) |
Jun 07, 2004 | 12.00 | 12.12 | 12.00 | 12.12 | 1,031 | +0.02(+0.20%) |
Jun 04, 2004 | 12.09 | 12.12 | 12.00 | 12.09 | 4,539 | +0.10(+0.81%) |
Jun 03, 2004 | 12.12 | 12.12 | 12.00 | 12.00 | 7,015 | -0.12(-1.00%) |
Jun 02, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 206 | +0.00(+0.00%) |
Jun 01, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.02(+0.20%) |
May 28, 2004 | 12.06 | 12.09 | 12.06 | 12.09 | 1,650 | -0.02(-0.20%) |
May 27, 2004 | 12.06 | 12.12 | 12.06 | 12.12 | 412 | +0.00(+0.00%) |
May 26, 2004 | 12.07 | 12.12 | 12.07 | 12.12 | 5,158 | +0.00(+0.00%) |
May 25, 2004 | 12.09 | 12.14 | 12.09 | 12.12 | 2,063 | -0.02(-0.20%) |
May 24, 2004 | 12.12 | 12.14 | 12.09 | 12.14 | 18,363 | +0.05(+0.40%) |
May 21, 2004 | 12.09 | 12.12 | 12.09 | 12.09 | 40,853 | -0.02(-0.20%) |
May 20, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 19, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 18, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
May 17, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
May 14, 2004 | 12.12 | 12.12 | 12.09 | 12.12 | 1,650 | +0.02(+0.20%) |
May 13, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 2,063 | -0.02(-0.20%) |
May 12, 2004 | 12.09 | 12.12 | 12.09 | 12.12 | 38,377 | +0.00(+0.00%) |
May 11, 2004 | 12.12 | 12.12 | 12.09 | 12.12 | 2,063 | +0.00(+0.00%) |
May 10, 2004 | 12.19 | 12.19 | 12.09 | 12.12 | 13,411 | +0.00(+0.00%) |
May 07, 2004 | 12.24 | 12.24 | 12.12 | 12.12 | 14,855 | -0.12(-0.99%) |
May 06, 2004 | 12.33 | 12.33 | 12.24 | 12.24 | 412 | +0.00(+0.00%) |
May 05, 2004 | 12.24 | 12.24 | 12.15 | 12.24 | 1,444 | +0.00(+0.00%) |
May 04, 2004 | 12.15 | 12.24 | 12.12 | 12.24 | 24,759 | +0.07(+0.56%) |
May 03, 2004 | 12.16 | 12.17 | 12.15 | 12.17 | 20,839 | +0.01(+0.12%) |
Apr 30, 2004 | 12.16 | 12.16 | 12.16 | 12.16 | 6,189 | -0.18(-1.45%) |
Apr 29, 2004 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.16 | 12.33 | 12.15 | 12.33 | 4,951 | +0.02(+0.20%) |
Apr 27, 2004 | 12.31 | 12.31 | 12.31 | 12.31 | 1,237 | -0.02(-0.20%) |
Apr 26, 2004 | 12.33 | 12.33 | 12.33 | 12.33 | 17,125 | +0.17(+1.39%) |
Apr 23, 2004 | 12.21 | 12.21 | 12.16 | 12.16 | 7,427 | -0.05(-0.40%) |
Apr 22, 2004 | 12.36 | 12.36 | 12.21 | 12.21 | 3,507 | -0.12(-0.98%) |
Apr 21, 2004 | 12.36 | 12.36 | 12.33 | 12.33 | 1,444 | -0.02(-0.20%) |
Apr 20, 2004 | 12.36 | 12.36 | 12.26 | 12.36 | 64,580 | +0.02(+0.20%) |
Apr 19, 2004 | 12.21 | 12.33 | 12.21 | 12.33 | 4,745 | +0.02(+0.20%) |
Apr 16, 2004 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 12.21 | 12.31 | 12.21 | 12.31 | 2,888 | +0.05(+0.39%) |
Apr 14, 2004 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 12.26 | 12.26 | 12.26 | 12.26 | 206 | +0.00(+0.00%) |
Apr 12, 2004 | 12.24 | 12.31 | 12.24 | 12.26 | 4,951 | +0.10(+0.80%) |
Apr 08, 2004 | 12.24 | 12.24 | 12.16 | 12.16 | 2,063 | -0.07(-0.59%) |
Apr 07, 2004 | 12.19 | 12.24 | 12.19 | 12.24 | 2,682 | +0.00(+0.00%) |
Apr 06, 2004 | 12.24 | 12.24 | 12.16 | 12.24 | 3,094 | +0.00(+0.00%) |
Apr 05, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 206 | +0.07(+0.60%) |
Apr 02, 2004 | 12.21 | 12.21 | 12.16 | 12.16 | 38,996 | +0.02(+0.20%) |