Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 503 | -0.15(-1.44%) |
Jul 28, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 10.12 | 10.32 | 10.12 | 10.32 | 3,275 | -0.40(-3.70%) |
Jul 26, 2004 | 10.52 | 10.72 | 10.52 | 10.72 | 1,763 | +0.20(+1.89%) |
Jul 23, 2004 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 10.26 | 10.69 | 10.20 | 10.52 | 4,534 | +0.51(+5.12%) |
Jul 21, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 251 | -0.19(-1.83%) |
Jul 20, 2004 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 10.11 | 10.19 | 10.11 | 10.19 | 2,519 | +0.19(+1.90%) |
Jul 16, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 10.01 | 10.01 | 10.00 | 10.00 | 1,511 | +0.00(+0.00%) |
Jul 14, 2004 | 10.06 | 10.28 | 10.00 | 10.00 | 10,581 | -0.04(-0.40%) |
Jul 13, 2004 | 10.02 | 10.04 | 10.02 | 10.04 | 3,023 | -0.02(-0.20%) |
Jul 12, 2004 | 10.04 | 10.08 | 10.04 | 10.06 | 2,771 | +0.06(+0.59%) |
Jul 09, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 6,550 | -0.02(-0.20%) |
Jul 08, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 4,534 | +0.00(+0.01%) |
Jul 07, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 251 | +0.09(+0.95%) |
Jul 06, 2004 | 9.927 | 9.927 | 9.927 | 9.927 | 251 | -0.09(-0.91%) |
Jul 02, 2004 | 10.02 | 10.02 | 9.963 | 10.02 | 6,802 | -0.00(-0.04%) |
Jul 01, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 755 | +0.03(+0.28%) |
Jun 30, 2004 | 9.852 | 9.995 | 9.852 | 9.995 | 13,100 | +0.08(+0.84%) |
Jun 29, 2004 | 9.919 | 9.919 | 9.912 | 9.912 | 7,054 | +0.06(+0.64%) |
Jun 28, 2004 | 9.927 | 9.927 | 9.848 | 9.848 | 7,305 | -0.12(-1.16%) |
Jun 25, 2004 | 9.951 | 9.963 | 9.951 | 9.963 | 3,778 | +0.04(+0.36%) |
Jun 24, 2004 | 9.935 | 9.935 | 9.927 | 9.927 | 3,275 | -0.06(-0.56%) |
Jun 23, 2004 | 9.975 | 9.983 | 9.975 | 9.983 | 503 | +0.04(+0.40%) |
Jun 22, 2004 | 9.963 | 9.963 | 9.943 | 9.943 | 3,778 | -0.02(-0.20%) |
Jun 21, 2004 | 9.963 | 9.963 | 9.963 | 9.963 | 2,771 | -0.02(-0.15%) |
Jun 18, 2004 | 9.931 | 9.978 | 9.931 | 9.978 | 1,007 | +0.02(+0.15%) |
Jun 17, 2004 | 9.979 | 9.979 | 9.963 | 9.963 | 5,290 | -0.02(-0.16%) |
Jun 16, 2004 | 9.979 | 9.979 | 9.979 | 9.979 | 1,007 | +0.02(+0.16%) |
Jun 15, 2004 | 9.963 | 9.963 | 9.963 | 9.963 | 2,519 | +0.04(+0.40%) |
Jun 14, 2004 | 9.923 | 9.923 | 9.923 | 9.923 | 503 | -0.00(-0.04%) |
Jun 10, 2004 | 9.927 | 9.927 | 9.927 | 9.927 | 2,519 | -0.06(-0.56%) |
Jun 09, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 9.923 | 9.983 | 9.923 | 9.983 | 8,313 | +0.00(+0.00%) |
Jun 07, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 755 | +0.00(+0.00%) |
Jun 03, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 0 | +0.00(+0.00%) |
May 28, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 1,511 | +0.00(+0.00%) |
May 27, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 0 | +0.00(+0.00%) |
May 26, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 1,259 | -0.02(-0.16%) |
May 25, 2004 | 9.999 | 9.999 | 9.999 | 9.999 | 0 | +0.00(+0.00%) |
May 24, 2004 | 9.923 | 10.00 | 9.923 | 9.999 | 2,267 | +0.02(+0.20%) |
May 21, 2004 | 10.00 | 10.00 | 9.979 | 9.979 | 3,023 | -0.00(-0.04%) |
May 20, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 0 | +0.00(+0.00%) |
May 19, 2004 | 9.983 | 9.983 | 9.983 | 9.983 | 1,259 | -0.04(-0.40%) |
May 18, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
May 17, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
May 14, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 503 | +0.10(+1.00%) |
May 13, 2004 | 9.923 | 9.923 | 9.923 | 9.923 | 3,527 | +0.00(+0.00%) |
May 12, 2004 | 9.955 | 9.963 | 9.923 | 9.923 | 5,038 | -0.03(-0.32%) |
May 11, 2004 | 10.00 | 10.05 | 9.955 | 9.955 | 12,848 | -0.10(-0.95%) |
May 10, 2004 | 10.00 | 10.05 | 10.00 | 10.05 | 41,568 | +0.05(+0.48%) |
May 07, 2004 | 10.00 | 10.00 | 9.923 | 10.00 | 26,956 | -0.06(-0.59%) |
May 06, 2004 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
May 05, 2004 | 10.08 | 10.08 | 10.06 | 10.06 | 3,023 | -0.06(-0.59%) |
May 04, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 755 | +0.08(+0.79%) |