Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.29 | 13.29 | 13.29 | 13.29 | 765 | +0.01(+0.04%) |
Aug 30, 2004 | 13.27 | 13.29 | 13.27 | 13.29 | 765 | +0.06(+0.43%) |
Aug 27, 2004 | 13.22 | 13.23 | 13.22 | 13.23 | 2,105 | +0.02(+0.12%) |
Aug 26, 2004 | 13.29 | 13.29 | 13.21 | 13.22 | 8,994 | -0.05(-0.35%) |
Aug 25, 2004 | 13.28 | 13.30 | 13.26 | 13.26 | 5,358 | +0.02(+0.12%) |
Aug 24, 2004 | 13.25 | 13.25 | 13.25 | 13.25 | 1,148 | -0.01(-0.08%) |
Aug 23, 2004 | 13.25 | 13.27 | 13.25 | 13.26 | 2,870 | +0.00(+0.00%) |
Aug 20, 2004 | 13.26 | 13.26 | 13.20 | 13.26 | 3,636 | +0.05(+0.36%) |
Aug 19, 2004 | 13.21 | 13.21 | 13.20 | 13.21 | 2,105 | +0.01(+0.08%) |
Aug 18, 2004 | 13.26 | 13.26 | 13.20 | 13.20 | 3,444 | -0.05(-0.35%) |
Aug 17, 2004 | 13.20 | 13.25 | 13.20 | 13.25 | 4,975 | +0.03(+0.20%) |
Aug 16, 2004 | 13.19 | 13.22 | 13.19 | 13.22 | 3,827 | +0.05(+0.36%) |
Aug 13, 2004 | 13.22 | 13.22 | 13.17 | 13.17 | 382 | -0.04(-0.32%) |
Aug 12, 2004 | 13.21 | 13.22 | 13.21 | 13.22 | 1,913 | +0.06(+0.44%) |
Aug 11, 2004 | 13.20 | 13.20 | 13.16 | 13.16 | 6,506 | -0.04(-0.32%) |
Aug 10, 2004 | 13.19 | 13.20 | 13.19 | 13.20 | 7,654 | +0.04(+0.32%) |
Aug 09, 2004 | 13.16 | 13.16 | 13.16 | 13.16 | 765 | -0.04(-0.32%) |
Aug 06, 2004 | 13.15 | 13.20 | 13.15 | 13.20 | 574 | +0.05(+0.40%) |
Aug 05, 2004 | 13.17 | 13.20 | 13.15 | 13.15 | 3,253 | -0.06(-0.47%) |
Aug 04, 2004 | 13.15 | 13.21 | 13.15 | 13.21 | 2,296 | +0.07(+0.52%) |
Aug 03, 2004 | 13.14 | 13.14 | 13.14 | 13.14 | 574 | -0.02(-0.12%) |
Aug 02, 2004 | 13.15 | 13.16 | 13.15 | 13.16 | 1,148 | +0.00(+0.00%) |
Jul 30, 2004 | 13.13 | 13.16 | 13.13 | 13.16 | 5,741 | +0.02(+0.16%) |
Jul 29, 2004 | 13.17 | 13.17 | 13.14 | 13.14 | 11,099 | +0.01(+0.04%) |
Jul 28, 2004 | 13.13 | 13.13 | 13.13 | 13.13 | 1,530 | +0.00(+0.00%) |
Jul 27, 2004 | 13.13 | 13.14 | 13.13 | 13.13 | 1,530 | +0.00(+0.00%) |
Jul 26, 2004 | 13.14 | 13.14 | 13.13 | 13.13 | 5,167 | -0.02(-0.16%) |
Jul 23, 2004 | 13.16 | 13.16 | 13.15 | 13.15 | 1,913 | +0.00(+0.00%) |
Jul 22, 2004 | 13.12 | 13.15 | 13.12 | 13.15 | 2,296 | +0.04(+0.32%) |
Jul 21, 2004 | 13.10 | 13.11 | 13.07 | 13.11 | 3,636 | +0.01(+0.08%) |
Jul 20, 2004 | 13.10 | 13.10 | 13.10 | 13.10 | 765 | -0.05(-0.40%) |
Jul 19, 2004 | 13.09 | 13.15 | 13.09 | 13.15 | 2,679 | -0.04(-0.32%) |
Jul 16, 2004 | 13.12 | 13.19 | 13.10 | 13.19 | 8,803 | +0.08(+0.64%) |
Jul 15, 2004 | 13.17 | 13.17 | 13.11 | 13.11 | 4,784 | -0.06(-0.44%) |
Jul 14, 2004 | 13.11 | 13.17 | 13.11 | 13.17 | 1,530 | +0.05(+0.40%) |
Jul 13, 2004 | 13.11 | 13.12 | 13.10 | 13.12 | 4,401 | -0.04(-0.32%) |
Jul 12, 2004 | 13.06 | 13.16 | 13.06 | 13.16 | 3,253 | +0.10(+0.76%) |
Jul 09, 2004 | 13.06 | 13.06 | 13.06 | 13.06 | 2,296 | -0.01(-0.04%) |
Jul 08, 2004 | 13.06 | 13.06 | 13.02 | 13.06 | 11,482 | +0.05(+0.40%) |
Jul 07, 2004 | 13.05 | 13.05 | 13.01 | 13.01 | 2,870 | +0.00(+0.00%) |
Jul 06, 2004 | 13.06 | 13.06 | 13.01 | 13.01 | 4,401 | -0.04(-0.28%) |
Jul 02, 2004 | 13.01 | 13.05 | 13.00 | 13.05 | 2,105 | +0.04(+0.32%) |
Jul 01, 2004 | 13.06 | 13.06 | 13.01 | 13.01 | 4,401 | +0.00(+0.00%) |
Jun 30, 2004 | 12.96 | 13.01 | 12.93 | 13.01 | 12,821 | +0.05(+0.36%) |
Jun 29, 2004 | 13.01 | 13.04 | 12.91 | 12.96 | 8,229 | +0.08(+0.65%) |
Jun 28, 2004 | 12.90 | 12.96 | 12.88 | 12.88 | 7,463 | -0.02(-0.12%) |
Jun 25, 2004 | 12.75 | 12.91 | 12.75 | 12.89 | 6,889 | -0.21(-1.63%) |
Jun 24, 2004 | 13.11 | 13.14 | 13.11 | 13.11 | 8,229 | +0.02(+0.12%) |
Jun 23, 2004 | 13.12 | 13.12 | 13.09 | 13.09 | 5,741 | +0.00(+0.00%) |
Jun 22, 2004 | 13.19 | 13.19 | 13.07 | 13.09 | 4,975 | -0.05(-0.40%) |
Jun 21, 2004 | 13.12 | 13.16 | 13.12 | 13.14 | 9,185 | +0.02(+0.16%) |
Jun 18, 2004 | 13.07 | 13.12 | 13.07 | 13.12 | 1,530 | +0.06(+0.44%) |
Jun 17, 2004 | 13.07 | 13.07 | 13.04 | 13.06 | 2,487 | +0.00(+0.00%) |
Jun 16, 2004 | 13.06 | 13.06 | 13.06 | 13.06 | 574 | -0.05(-0.36%) |
Jun 15, 2004 | 13.08 | 13.11 | 13.05 | 13.11 | 4,401 | +0.05(+0.40%) |
Jun 14, 2004 | 13.06 | 13.12 | 13.06 | 13.06 | 4,401 | -0.01(-0.04%) |
Jun 10, 2004 | 13.04 | 13.07 | 13.04 | 13.06 | 22,581 | +0.01(+0.04%) |
Jun 09, 2004 | 13.07 | 13.07 | 13.04 | 13.06 | 14,927 | +0.01(+0.08%) |
Jun 08, 2004 | 13.06 | 13.06 | 13.02 | 13.05 | 3,061 | -0.07(-0.52%) |
Jun 07, 2004 | 13.05 | 13.12 | 13.04 | 13.12 | 3,827 | +0.03(+0.20%) |
Jun 04, 2004 | 13.14 | 13.14 | 13.06 | 13.09 | 8,229 | +0.05(+0.40%) |
Jun 03, 2004 | 13.01 | 13.04 | 13.01 | 13.04 | 2,296 | +0.04(+0.28%) |
Jun 02, 2004 | 13.02 | 13.02 | 13.00 | 13.00 | 5,549 | -0.01(-0.08%) |