Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.12(+1.24%) |
Jul 29, 2004 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | +0.15(+1.58%) |
Jul 28, 2004 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | -0.10(-1.04%) |
Jul 27, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | -0.11(-1.13%) |
Jul 22, 2004 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | -0.24(-2.41%) |
Jul 21, 2004 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.13(+1.32%) |
Jul 20, 2004 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | -0.02(-0.20%) |
Jul 19, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.10(-1.01%) |
Jul 16, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | -0.02(-0.20%) |
Jul 15, 2004 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | -0.07(-0.70%) |
Jul 14, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | -0.04(-0.40%) |
Jul 13, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.30%) |
Jul 12, 2004 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.06(+0.60%) |
Jul 09, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | -0.19(-1.86%) |
Jul 08, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.01(+0.10%) |
Jul 07, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | -0.18(-1.73%) |
Jul 06, 2004 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | -0.03(-0.29%) |
Jul 02, 2004 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.18(-1.69%) |
Jul 01, 2004 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.76%) |
Jun 30, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.05(+0.48%) |
Jun 29, 2004 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | -0.03(-0.29%) |
Jun 28, 2004 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.07(+0.67%) |
Jun 25, 2004 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.02(+0.19%) |
Jun 24, 2004 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.13(+1.26%) |
Jun 23, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.07(+0.68%) |
Jun 22, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | -0.04(-0.39%) |
Jun 21, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | -0.02(-0.19%) |
Jun 17, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.01(+0.10%) |
Jun 16, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.09(+0.88%) |
Jun 15, 2004 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | -0.16(-1.55%) |
Jun 14, 2004 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.03(+0.29%) |
Jun 10, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | -0.18(-1.71%) |
Jun 09, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | -0.01(-0.10%) |
Jun 08, 2004 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.25(+2.44%) |
Jun 07, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.12(+1.18%) |
Jun 04, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.19(-1.84%) |
Jun 03, 2004 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.03(+0.29%) |
Jun 01, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.01(+0.10%) |
May 28, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.08(+0.78%) |
May 27, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.08(+0.79%) |
May 26, 2004 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.19(+1.91%) |
May 25, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.09(+0.91%) |
May 24, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.10(+1.03%) |
May 21, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.03(-0.31%) |
May 20, 2004 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.05(+0.51%) |
May 19, 2004 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.19(+1.99%) |
May 18, 2004 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | -0.17(-1.75%) |
May 17, 2004 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.09(-0.92%) |
May 14, 2004 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.02(-0.20%) |
May 13, 2004 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | -0.04(-0.41%) |
May 12, 2004 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | +0.19(+1.96%) |
May 11, 2004 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | -0.27(-2.72%) |
May 10, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | -0.21(-2.07%) |
May 07, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | -0.13(-1.26%) |
May 06, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.05(+0.49%) |
May 05, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.09(+0.89%) |
May 04, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.10(+1.00%) |