Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 402 | +0.00(+0.00%) |
Jul 29, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 12.04 | 12.09 | 12.04 | 12.09 | 4,155 | +0.15(+1.25%) |
Jul 23, 2004 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 12.00 | 12.04 | 11.94 | 11.94 | 938 | -0.14(-1.17%) |
Jul 21, 2004 | 12.08 | 12.08 | 12.08 | 12.08 | 134 | -0.01(-0.06%) |
Jul 20, 2004 | 12.05 | 12.09 | 12.05 | 12.09 | 1,340 | +0.11(+0.93%) |
Jul 19, 2004 | 11.97 | 11.97 | 11.97 | 11.97 | 670 | +0.07(+0.63%) |
Jul 16, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 670 | +0.00(+0.00%) |
Jul 15, 2004 | 11.82 | 11.90 | 11.82 | 11.90 | 3,217 | +0.14(+1.21%) |
Jul 14, 2004 | 11.76 | 11.76 | 11.75 | 11.76 | 3,083 | +0.00(+0.00%) |
Jul 13, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 11.63 | 11.82 | 11.63 | 11.76 | 5,361 | +0.16(+1.42%) |
Jul 09, 2004 | 11.56 | 11.59 | 11.56 | 11.59 | 670 | +0.05(+0.45%) |
Jul 08, 2004 | 11.54 | 11.54 | 11.54 | 11.54 | 134 | +0.01(+0.06%) |
Jul 07, 2004 | 11.59 | 11.59 | 11.53 | 11.53 | 2,546 | -0.01(-0.06%) |
Jul 06, 2004 | 11.54 | 11.54 | 11.54 | 11.54 | 670 | -0.06(-0.51%) |
Jul 02, 2004 | 11.41 | 11.62 | 11.41 | 11.60 | 7,774 | +0.21(+1.87%) |
Jul 01, 2004 | 11.38 | 11.41 | 11.38 | 11.39 | 1,072 | -0.00(-0.04%) |
Jun 30, 2004 | 11.39 | 11.39 | 11.32 | 11.39 | 3,485 | +0.07(+0.66%) |
Jun 29, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 11.38 | 11.39 | 11.32 | 11.32 | 938 | +0.00(+0.00%) |
Jun 25, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 804 | -0.01(-0.13%) |
Jun 24, 2004 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 11.40 | 11.40 | 11.33 | 11.33 | 536 | -0.04(-0.39%) |
Jun 22, 2004 | 11.39 | 11.40 | 11.31 | 11.38 | 4,959 | -0.02(-0.20%) |
Jun 21, 2004 | 11.35 | 11.40 | 11.35 | 11.40 | 938 | +0.06(+0.53%) |
Jun 18, 2004 | 11.35 | 11.35 | 11.34 | 11.34 | 2,814 | +0.00(+0.00%) |
Jun 17, 2004 | 11.47 | 11.47 | 11.26 | 11.34 | 6,836 | -0.18(-1.55%) |
Jun 16, 2004 | 11.55 | 11.56 | 11.52 | 11.52 | 4,155 | +0.01(+0.07%) |
Jun 15, 2004 | 11.60 | 11.68 | 11.51 | 11.51 | 7,640 | -0.09(-0.77%) |
Jun 14, 2004 | 11.58 | 11.60 | 11.58 | 11.60 | 1,742 | +0.00(+0.00%) |
Jun 10, 2004 | 11.73 | 11.75 | 11.60 | 11.60 | 2,412 | -0.02(-0.19%) |
Jun 09, 2004 | 11.70 | 11.70 | 11.62 | 11.62 | 402 | -0.04(-0.38%) |
Jun 08, 2004 | 11.59 | 11.68 | 11.59 | 11.67 | 4,691 | +0.10(+0.90%) |
Jun 07, 2004 | 11.56 | 11.56 | 11.56 | 11.56 | 938 | -0.07(-0.64%) |
Jun 04, 2004 | 11.64 | 11.64 | 11.64 | 11.64 | 938 | +0.07(+0.65%) |
Jun 03, 2004 | 11.56 | 11.56 | 11.56 | 11.56 | 1,340 | +0.08(+0.71%) |
Jun 02, 2004 | 11.35 | 11.48 | 11.35 | 11.48 | 3,217 | +0.14(+1.25%) |
Jun 01, 2004 | 11.31 | 11.34 | 11.31 | 11.34 | 2,144 | +0.04(+0.33%) |
May 28, 2004 | 11.26 | 11.34 | 11.26 | 11.30 | 3,083 | +0.04(+0.33%) |
May 27, 2004 | 11.20 | 11.26 | 11.20 | 11.26 | 5,764 | +0.07(+0.67%) |
May 26, 2004 | 11.17 | 11.19 | 11.17 | 11.19 | 1,072 | +0.03(+0.27%) |
May 25, 2004 | 11.09 | 11.16 | 11.03 | 11.16 | 9,517 | +0.08(+0.74%) |
May 24, 2004 | 11.12 | 11.15 | 11.07 | 11.08 | 9,249 | -0.04(-0.34%) |
May 21, 2004 | 11.19 | 11.19 | 11.06 | 11.12 | 4,691 | -0.15(-1.32%) |
May 20, 2004 | 11.26 | 11.26 | 11.26 | 11.26 | 804 | +0.04(+0.33%) |
May 19, 2004 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.38 | 11.41 | 11.19 | 11.23 | 13,940 | -0.04(-0.33%) |
May 17, 2004 | 11.12 | 11.26 | 11.12 | 11.26 | 10,723 | +0.15(+1.34%) |
May 14, 2004 | 11.08 | 11.12 | 11.04 | 11.12 | 11,662 | -0.07(-0.67%) |
May 13, 2004 | 11.32 | 11.34 | 11.19 | 11.19 | 6,568 | -0.14(-1.25%) |
May 12, 2004 | 11.35 | 11.35 | 11.32 | 11.33 | 5,093 | -0.16(-1.36%) |
May 11, 2004 | 11.64 | 11.64 | 11.38 | 11.49 | 5,629 | -0.22(-1.91%) |
May 10, 2004 | 11.79 | 11.79 | 11.71 | 11.71 | 4,423 | -0.07(-0.63%) |
May 07, 2004 | 11.82 | 11.82 | 11.79 | 11.79 | 1,474 | -0.11(-0.94%) |
May 06, 2004 | 11.88 | 11.90 | 11.88 | 11.90 | 804 | -0.02(-0.19%) |
May 05, 2004 | 11.97 | 11.97 | 11.92 | 11.92 | 5,629 | -0.10(-0.81%) |
May 04, 2004 | 12.06 | 12.06 | 12.02 | 12.02 | 1,474 | +0.00(+0.00%) |