Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.06(+0.58%) |
Jul 29, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.12(+1.25%) |
Jul 28, 2004 | 9.992 | 9.992 | 9.992 | 9.992 | 0 | +0.04(+0.37%) |
Jul 27, 2004 | 9.956 | 9.956 | 9.956 | 9.956 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 9.956 | 9.956 | 9.956 | 9.956 | 0 | -0.15(-1.45%) |
Jul 22, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | -0.08(-0.79%) |
Jul 21, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | -0.01(-0.14%) |
Jul 20, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | -0.07(-0.64%) |
Jul 19, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | -0.01(-0.07%) |
Jul 16, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.07(+0.65%) |
Jul 15, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | -0.07(-0.64%) |
Jul 14, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.01(+0.07%) |
Jul 13, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | -0.02(-0.21%) |
Jul 12, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.01(+0.07%) |
Jul 09, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.05(+0.50%) |
Jul 08, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | -0.04(-0.36%) |
Jul 07, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.06(+0.58%) |
Jul 06, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | -0.10(-1.00%) |
Jul 02, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | -0.03(-0.28%) |
Jul 01, 2004 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.03(-0.28%) |
Jun 30, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | -0.01(-0.07%) |
Jun 29, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | -0.04(-0.42%) |
Jun 28, 2004 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.06(+0.57%) |
Jun 25, 2004 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.01(+0.07%) |
Jun 24, 2004 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.17(+1.66%) |
Jun 23, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.01(+0.14%) |
Jun 22, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | -0.07(-0.72%) |
Jun 21, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.01(+0.07%) |
Jun 18, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.02(+0.22%) |
Jun 17, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.02(+0.22%) |
Jun 16, 2004 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.12(+1.24%) |
Jun 14, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.21(-2.07%) |
Jun 10, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.03(+0.29%) |
Jun 09, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | -0.17(-1.62%) |
Jun 08, 2004 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.23(+2.23%) |
Jun 04, 2004 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.12(+1.24%) |
Jun 03, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.06(-0.58%) |
Jun 02, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | -0.06(-0.58%) |
May 28, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.01(+0.07%) |
May 27, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.15(+1.54%) |
May 26, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.07(+0.66%) |
May 25, 2004 | 9.956 | 9.956 | 9.956 | 9.956 | 0 | +0.02(+0.22%) |
May 24, 2004 | 9.934 | 9.934 | 9.934 | 9.934 | 0 | +0.07(+0.67%) |
May 21, 2004 | 9.868 | 9.868 | 9.868 | 9.868 | 0 | +0.12(+1.28%) |
May 20, 2004 | 9.743 | 9.743 | 9.743 | 9.743 | 0 | -0.11(-1.12%) |
May 19, 2004 | 9.853 | 9.853 | 9.853 | 9.853 | 0 | +0.29(+2.99%) |
May 18, 2004 | 9.566 | 9.566 | 9.566 | 9.566 | 0 | +0.08(+0.85%) |
May 17, 2004 | 9.486 | 9.486 | 9.486 | 9.486 | 0 | -0.14(-1.45%) |
May 14, 2004 | 9.625 | 9.625 | 9.625 | 9.625 | 0 | -0.06(-0.61%) |
May 13, 2004 | 9.684 | 9.684 | 9.684 | 9.684 | 0 | -0.08(-0.83%) |
May 12, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.09(+0.91%) |
May 11, 2004 | 9.677 | 9.677 | 9.677 | 9.677 | 0 | +0.07(+0.69%) |
May 10, 2004 | 9.611 | 9.611 | 9.611 | 9.611 | 0 | -0.40(-4.03%) |
May 07, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | -0.21(-2.08%) |
May 06, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | -0.23(-2.25%) |
May 05, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.11(+1.06%) |
May 04, 2004 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.12(+1.22%) |