Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 12.75 | 12.75 | 12.65 | 12.75 | 17,081 | +0.25(+2.00%) |
Jul 29, 2004 | 12.50 | 12.55 | 12.45 | 12.50 | 13,163 | +0.00(+0.00%) |
Jul 28, 2004 | 12.50 | 12.55 | 12.45 | 12.50 | 13,163 | -0.02(-0.16%) |
Jul 27, 2004 | 12.52 | 12.65 | 12.40 | 12.52 | 7,973 | -0.13(-1.03%) |
Jul 26, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 4,546 | +0.10(+0.80%) |
Jul 23, 2004 | 12.55 | 12.55 | 12.35 | 12.55 | 4,912 | +0.05(+0.40%) |
Jul 22, 2004 | 12.50 | 12.60 | 12.45 | 12.50 | 9,723 | -0.45(-3.47%) |
Jul 21, 2004 | 12.95 | 13.00 | 12.60 | 12.95 | 2,016 | -0.05(-0.38%) |
Jul 20, 2004 | 13.00 | 13.00 | 12.90 | 13.00 | 5,121 | +0.00(+0.00%) |
Jul 19, 2004 | 13.00 | 13.00 | 12.75 | 13.00 | 4,271 | +0.25(+1.96%) |
Jul 16, 2004 | 12.75 | 12.75 | 12.60 | 12.75 | 2,816 | +0.10(+0.79%) |
Jul 15, 2004 | 12.65 | 12.65 | 12.60 | 12.65 | 3,464 | -0.10(-0.78%) |
Jul 14, 2004 | 12.75 | 12.75 | 12.70 | 12.75 | 6,498 | +0.00(+0.00%) |
Jul 13, 2004 | 12.75 | 12.75 | 12.70 | 12.75 | 6,498 | +0.10(+0.79%) |
Jul 12, 2004 | 12.65 | 12.65 | 12.55 | 12.65 | 4,542 | +0.05(+0.40%) |
Jul 09, 2004 | 12.60 | 12.60 | 12.35 | 12.60 | 4,032 | +0.00(+0.00%) |
Jul 08, 2004 | 12.60 | 12.60 | 12.45 | 12.60 | 5,929 | +0.20(+1.61%) |
Jul 07, 2004 | 12.40 | 12.45 | 12.30 | 12.40 | 5,939 | +0.35(+2.90%) |
Jul 06, 2004 | 12.05 | 12.05 | 11.85 | 12.05 | 1,440 | +0.15(+1.26%) |
Jul 02, 2004 | 11.90 | 11.90 | 11.65 | 11.90 | 5,044 | +0.20(+1.71%) |
Jul 01, 2004 | 11.70 | 11.70 | 11.45 | 11.70 | 3,894 | +0.00(+0.00%) |
Jun 30, 2004 | 11.70 | 11.70 | 11.45 | 11.70 | 3,894 | -0.45(-3.70%) |
Jun 29, 2004 | 12.15 | 12.15 | 12.15 | 12.15 | 14,645 | +0.00(+0.00%) |
Jun 28, 2004 | 11.80 | 12.15 | 12.15 | 12.15 | 14,645 | +0.35(+2.97%) |
Jun 25, 2004 | 11.95 | 11.95 | 11.77 | 11.80 | 148,955 | -0.05(-0.42%) |
Jun 24, 2004 | 11.85 | 11.85 | 11.75 | 11.85 | 27,147 | +0.06(+0.51%) |
Jun 23, 2004 | 11.79 | 11.85 | 11.60 | 11.79 | 20,116 | -0.26(-2.16%) |
Jun 22, 2004 | 12.05 | 12.05 | 11.75 | 12.05 | 5,226 | +0.30(+2.55%) |
Jun 21, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 2,989 | +0.15(+1.29%) |
Jun 18, 2004 | 11.60 | 11.60 | 11.50 | 11.60 | 4,304 | +0.00(+0.00%) |
Jun 17, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 680 | +0.15(+1.31%) |
Jun 16, 2004 | 11.45 | 11.45 | 11.40 | 11.45 | 4,725 | +0.10(+0.88%) |
Jun 15, 2004 | 11.35 | 11.35 | 11.15 | 11.35 | 5,900 | -0.05(-0.44%) |
Jun 14, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | -0.05(-0.44%) |
Jun 10, 2004 | 11.45 | 11.50 | 11.25 | 11.45 | 2,899 | -0.30(-2.55%) |
Jun 09, 2004 | 11.75 | 11.75 | 11.55 | 11.75 | 3,520 | +0.05(+0.43%) |
Jun 08, 2004 | 11.70 | 11.70 | 11.60 | 11.70 | 1,932 | +0.20(+1.74%) |
Jun 07, 2004 | 11.50 | 11.50 | 11.30 | 11.50 | 1,334 | -0.10(-0.86%) |
Jun 04, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 7,568 | +0.00(+0.00%) |
Jun 03, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 7,568 | -0.30(-2.52%) |
Jun 02, 2004 | 11.90 | 11.90 | 11.65 | 11.90 | 5,645 | +0.45(+3.93%) |
Jun 01, 2004 | 11.45 | 11.50 | 11.25 | 11.45 | 1,599 | -0.15(-1.29%) |
May 28, 2004 | 11.60 | 11.60 | 11.40 | 11.60 | 3,685 | +0.00(+0.00%) |
May 27, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 2,515 | +0.05(+0.43%) |
May 26, 2004 | 11.55 | 11.55 | 11.40 | 11.55 | 9,631 | +0.00(+0.00%) |
May 25, 2004 | 11.55 | 11.55 | 11.40 | 11.55 | 9,631 | +0.00(+0.00%) |
May 24, 2004 | 11.55 | 11.55 | 11.50 | 11.55 | 6,844 | +0.15(+1.32%) |
May 21, 2004 | 11.40 | 11.60 | 11.35 | 11.40 | 3,171 | -0.20(-1.72%) |
May 20, 2004 | 11.60 | 11.60 | 11.55 | 11.60 | 15,115 | -0.05(-0.43%) |
May 19, 2004 | 11.65 | 11.65 | 11.50 | 11.65 | 2,403 | +0.00(+0.00%) |
May 18, 2004 | 11.73 | 11.65 | 11.45 | 11.65 | 2,197 | -0.08(-0.68%) |
May 17, 2004 | 11.45 | 11.73 | 11.60 | 11.73 | 10,310 | +0.28(+2.45%) |
May 14, 2004 | 11.40 | 11.45 | 11.25 | 11.45 | 8,068 | +0.00(+0.00%) |
May 13, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.45 | 11.50 | 11.25 | 11.45 | 4,445 | +0.00(+0.00%) |
May 11, 2004 | 11.65 | 11.45 | 11.35 | 11.45 | 5,392 | -0.20(-1.72%) |
May 10, 2004 | 12.05 | 11.75 | 11.55 | 11.65 | 3,746 | -0.40(-3.32%) |
May 07, 2004 | 12.40 | 12.15 | 12.00 | 12.05 | 1,215 | -0.35(-2.82%) |
May 06, 2004 | 12.50 | 12.40 | 12.25 | 12.40 | 3,915 | -0.10(-0.80%) |
May 05, 2004 | 12.35 | 12.50 | 12.50 | 12.50 | 2,774 | +0.15(+1.21%) |
May 04, 2004 | 12.05 | 12.35 | 12.05 | 12.35 | 4,390 | +0.30(+2.49%) |