Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.46 | 17.46 | 16.82 | 16.82 | 870 | -0.15(-0.87%) |
Jun 29, 2004 | 16.96 | 16.97 | 16.96 | 16.97 | 870 | +0.00(+0.01%) |
Jun 28, 2004 | 17.19 | 17.31 | 16.96 | 16.96 | 1,848 | -0.28(-1.60%) |
Jun 25, 2004 | 17.19 | 17.24 | 17.19 | 17.24 | 543 | +0.00(+0.00%) |
Jun 24, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 108 | +0.23(+1.35%) |
Jun 23, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 2,380 | +0.00(+0.00%) |
Jun 18, 2004 | 16.86 | 17.04 | 16.86 | 17.01 | 2,283 | +0.26(+1.54%) |
Jun 17, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.03(-0.16%) |
Jun 15, 2004 | 16.55 | 16.83 | 16.55 | 16.78 | 1,848 | +0.23(+1.39%) |
Jun 14, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 217 | +0.23(+1.41%) |
Jun 10, 2004 | 16.55 | 16.55 | 16.32 | 16.32 | 435 | +0.14(+0.85%) |
Jun 09, 2004 | 16.18 | 16.18 | 16.18 | 16.18 | 543 | -0.53(-3.14%) |
Jun 08, 2004 | 16.96 | 16.96 | 16.71 | 16.71 | 652 | -0.13(-0.76%) |
Jun 07, 2004 | 16.09 | 16.99 | 16.09 | 16.84 | 1,305 | +0.51(+3.15%) |
Jun 04, 2004 | 16.78 | 16.78 | 16.32 | 16.32 | 435 | -0.00(-0.01%) |
Jun 03, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 326 | -0.44(-2.63%) |
Jun 02, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 108 | +0.00(+0.01%) |
Jun 01, 2004 | 16.55 | 16.79 | 16.00 | 16.76 | 2,501 | +5.48(+48.61%) |
May 28, 2004 | 11.28 | 11.28 | 11.28 | 11.28 | 163 | +0.00(+0.04%) |
May 27, 2004 | 11.15 | 11.28 | 11.15 | 11.28 | 1,141 | +0.02(+0.14%) |
May 26, 2004 | 11.28 | 11.28 | 11.26 | 11.26 | 1,305 | -0.08(-0.72%) |
May 25, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 1,631 | +0.00(+0.00%) |
May 24, 2004 | 12.01 | 12.01 | 11.22 | 11.34 | 13,702 | +0.00(+0.00%) |
May 21, 2004 | 11.57 | 11.57 | 11.34 | 11.34 | 3,425 | -0.28(-2.43%) |
May 20, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 17, 2004 | 11.57 | 11.62 | 11.57 | 11.62 | 652 | +0.04(+0.32%) |
May 14, 2004 | 11.57 | 11.59 | 11.57 | 11.59 | 326 | -0.40(-3.34%) |
May 13, 2004 | 11.97 | 11.99 | 11.97 | 11.99 | 652 | +0.13(+1.14%) |
May 12, 2004 | 11.85 | 11.85 | 11.63 | 11.85 | 3,099 | +0.00(+0.00%) |
May 11, 2004 | 11.67 | 11.85 | 11.67 | 11.85 | 8,645 | +0.27(+2.36%) |
May 10, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
May 06, 2004 | 12.00 | 12.01 | 11.58 | 11.58 | 1,631 | +0.01(+0.07%) |
May 05, 2004 | 11.85 | 11.85 | 11.57 | 11.57 | 2,283 | +0.00(+0.00%) |
May 04, 2004 | 11.59 | 12.00 | 11.57 | 11.57 | 3,752 | -0.28(-2.38%) |
May 03, 2004 | 12.01 | 12.01 | 11.79 | 11.85 | 5,383 | +0.00(+0.00%) |
Apr 30, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 12.01 | 12.01 | 11.85 | 11.85 | 1,794 | -0.16(-1.36%) |
Apr 28, 2004 | 11.75 | 12.01 | 11.60 | 12.01 | 1,794 | +0.27(+2.26%) |
Apr 27, 2004 | 12.01 | 12.01 | 11.73 | 11.75 | 24,795 | -0.27(-2.21%) |
Apr 26, 2004 | 12.01 | 12.01 | 11.92 | 12.01 | 4,567 | +0.44(+3.81%) |
Apr 23, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 8,972 | -0.01(-0.11%) |
Apr 22, 2004 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 11.59 | 11.59 | 11.59 | 11.59 | 163 | +0.02(+0.15%) |
Apr 20, 2004 | 11.57 | 11.84 | 11.57 | 11.57 | 1,141 | +0.00(+0.00%) |
Apr 19, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 489 | -0.18(-1.53%) |
Apr 16, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 11.68 | 11.75 | 11.65 | 11.75 | 3,588 | -0.08(-0.69%) |
Apr 14, 2004 | 11.56 | 11.83 | 11.56 | 11.83 | 4,893 | -0.12(-1.03%) |
Apr 13, 2004 | 11.85 | 11.95 | 11.85 | 11.95 | 6,525 | +0.09(+0.79%) |
Apr 12, 2004 | 12.06 | 12.06 | 11.86 | 11.86 | 4,567 | +0.01(+0.07%) |
Apr 08, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 815 | +0.00(+0.00%) |
Apr 06, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 163 | +0.00(+0.00%) |
Apr 05, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 489 | +0.00(+0.00%) |
Apr 02, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 815 | +0.00(+0.00%) |