Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.39 | 11.43 | 11.39 | 11.43 | 2,800 | +0.04(+0.31%) |
Nov 29, 2004 | 11.25 | 11.39 | 11.25 | 11.39 | 42,000 | +0.14(+1.24%) |
Nov 26, 2004 | 11.20 | 11.25 | 11.20 | 11.25 | 1,200 | +0.10(+0.90%) |
Nov 24, 2004 | 11.18 | 11.18 | 11.00 | 11.15 | 15,600 | -0.10(-0.89%) |
Nov 23, 2004 | 11.32 | 11.35 | 11.25 | 11.25 | 5,200 | -0.05(-0.44%) |
Nov 22, 2004 | 11.28 | 11.35 | 11.28 | 11.30 | 3,600 | +0.10(+0.89%) |
Nov 19, 2004 | 10.78 | 11.28 | 10.61 | 11.20 | 27,600 | +0.38(+3.46%) |
Nov 18, 2004 | 10.80 | 10.82 | 10.65 | 10.82 | 4,800 | -0.16(-1.41%) |
Nov 17, 2004 | 11.00 | 11.00 | 10.86 | 10.98 | 11,600 | +0.04(+0.37%) |
Nov 16, 2004 | 11.00 | 11.03 | 10.94 | 10.94 | 14,800 | -0.01(-0.09%) |
Nov 15, 2004 | 11.00 | 11.00 | 10.95 | 10.95 | 1,200 | -0.20(-1.79%) |
Nov 12, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 400 | +0.11(+1.00%) |
Nov 11, 2004 | 11.04 | 11.04 | 11.04 | 11.04 | 800 | +0.02(+0.18%) |
Nov 10, 2004 | 10.97 | 11.02 | 10.97 | 11.02 | 1,600 | +0.09(+0.87%) |
Nov 09, 2004 | 11.11 | 11.11 | 10.93 | 10.93 | 6,000 | -0.18(-1.67%) |
Nov 08, 2004 | 11.20 | 11.25 | 11.10 | 11.11 | 11,200 | -0.07(-0.58%) |
Nov 05, 2004 | 11.18 | 11.20 | 11.18 | 11.18 | 2,000 | -0.05(-0.45%) |
Nov 04, 2004 | 11.05 | 11.22 | 11.05 | 11.22 | 4,000 | +0.18(+1.63%) |
Nov 03, 2004 | 11.08 | 11.28 | 11.04 | 11.04 | 16,400 | -0.04(-0.32%) |
Nov 02, 2004 | 11.12 | 11.12 | 11.07 | 11.08 | 5,200 | -0.04(-0.36%) |
Nov 01, 2004 | 11.15 | 11.15 | 11.00 | 11.12 | 28,400 | -0.16(-1.37%) |
Oct 29, 2004 | 11.51 | 11.82 | 11.28 | 11.28 | 51,200 | -0.15(-1.31%) |
Oct 28, 2004 | 11.36 | 11.43 | 11.36 | 11.43 | 1,600 | +0.08(+0.66%) |
Oct 27, 2004 | 11.15 | 11.35 | 11.15 | 11.35 | 3,600 | +0.15(+1.34%) |
Oct 26, 2004 | 10.85 | 11.20 | 10.85 | 11.20 | 8,400 | +0.42(+3.94%) |
Oct 25, 2004 | 10.91 | 10.91 | 10.75 | 10.78 | 23,600 | -0.19(-1.73%) |
Oct 22, 2004 | 10.96 | 10.96 | 10.96 | 10.96 | 7,200 | +0.04(+0.37%) |
Oct 21, 2004 | 10.53 | 10.93 | 10.53 | 10.93 | 17,200 | +0.38(+3.55%) |
Oct 20, 2004 | 10.65 | 10.73 | 10.52 | 10.55 | 37,200 | -0.17(-1.63%) |
Oct 19, 2004 | 10.93 | 10.93 | 10.72 | 10.72 | 4,400 | -0.28(-2.50%) |
Oct 18, 2004 | 11.21 | 11.21 | 11.00 | 11.00 | 11,600 | -0.26(-2.27%) |
Oct 15, 2004 | 11.25 | 11.43 | 11.25 | 11.26 | 12,000 | +0.01(+0.04%) |
Oct 14, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 2,000 | +0.00(+0.00%) |
Oct 13, 2004 | 11.28 | 11.28 | 11.25 | 11.25 | 9,600 | -0.07(-0.66%) |
Oct 12, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 3,200 | -0.05(-0.44%) |
Oct 11, 2004 | 11.38 | 11.38 | 11.38 | 11.38 | 6,800 | -0.05(-0.44%) |
Oct 08, 2004 | 11.49 | 11.49 | 11.40 | 11.43 | 6,800 | -0.12(-1.04%) |
Oct 07, 2004 | 11.62 | 11.62 | 11.54 | 11.54 | 3,200 | -0.15(-1.32%) |
Oct 06, 2004 | 11.71 | 11.71 | 11.70 | 11.70 | 1,600 | -0.08(-0.64%) |
Oct 05, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 1,600 | -0.05(-0.42%) |
Oct 04, 2004 | 11.75 | 11.82 | 11.68 | 11.82 | 16,400 | +0.02(+0.21%) |
Oct 01, 2004 | 11.85 | 11.85 | 11.80 | 11.80 | 5,600 | -0.10(-0.84%) |
Sep 30, 2004 | 11.89 | 11.95 | 11.89 | 11.90 | 2,800 | +0.05(+0.42%) |
Sep 29, 2004 | 11.92 | 11.92 | 11.85 | 11.85 | 8,400 | +0.03(+0.21%) |
Sep 28, 2004 | 11.85 | 11.85 | 11.82 | 11.82 | 1,200 | +0.00(+0.00%) |
Sep 27, 2004 | 11.82 | 11.82 | 11.82 | 11.82 | 2,000 | +0.10(+0.85%) |
Sep 24, 2004 | 11.75 | 11.75 | 11.72 | 11.72 | 800 | -0.03(-0.21%) |
Sep 23, 2004 | 11.80 | 11.80 | 11.75 | 11.75 | 800 | -0.03(-0.21%) |
Sep 22, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 800 | +0.05(+0.43%) |
Sep 21, 2004 | 11.75 | 11.75 | 11.69 | 11.72 | 6,800 | -0.12(-1.05%) |
Sep 20, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 800 | -0.10(-0.84%) |
Sep 17, 2004 | 12.03 | 12.03 | 11.93 | 11.95 | 12,800 | -0.08(-0.62%) |
Sep 16, 2004 | 12.03 | 12.03 | 12.03 | 12.03 | 800 | +0.00(+0.00%) |
Sep 15, 2004 | 12.03 | 12.03 | 12.03 | 12.03 | 400 | +0.03(+0.21%) |
Sep 14, 2004 | 12.03 | 12.03 | 11.99 | 12.00 | 32,800 | -0.07(-0.62%) |
Sep 13, 2004 | 12.25 | 12.25 | 12.07 | 12.07 | 7,600 | -0.18(-1.43%) |
Sep 10, 2004 | 12.18 | 12.25 | 12.18 | 12.25 | 14,800 | +0.01(+0.04%) |
Sep 09, 2004 | 12.25 | 12.25 | 12.13 | 12.24 | 23,200 | -0.04(-0.29%) |
Sep 08, 2004 | 12.07 | 12.28 | 12.07 | 12.28 | 18,400 | +0.13(+1.07%) |
Sep 07, 2004 | 12.18 | 12.18 | 12.10 | 12.15 | 6,000 | -0.09(-0.78%) |
Sep 03, 2004 | 12.23 | 12.25 | 12.23 | 12.24 | 1,200 | -0.04(-0.29%) |
Sep 02, 2004 | 12.31 | 12.31 | 12.28 | 12.28 | 2,400 | +0.00(+0.00%) |