Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.30 | 16.46 | 16.30 | 16.46 | 3,000 | -0.01(-0.06%) |
Nov 29, 2004 | 16.40 | 16.47 | 16.36 | 16.47 | 3,200 | -0.01(-0.06%) |
Nov 26, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 800 | +0.08(+0.49%) |
Nov 24, 2004 | 16.60 | 16.60 | 16.40 | 16.40 | 4,400 | -0.10(-0.61%) |
Nov 23, 2004 | 16.75 | 16.75 | 16.50 | 16.50 | 4,100 | -0.15(-0.90%) |
Nov 22, 2004 | 16.65 | 16.65 | 16.65 | 16.65 | 300 | +0.09(+0.54%) |
Nov 19, 2004 | 16.75 | 16.75 | 16.56 | 16.56 | 1,800 | -0.11(-0.66%) |
Nov 18, 2004 | 16.61 | 16.67 | 16.61 | 16.67 | 1,400 | +0.12(+0.73%) |
Nov 17, 2004 | 16.40 | 16.55 | 16.40 | 16.55 | 2,700 | +0.25(+1.53%) |
Nov 16, 2004 | 16.42 | 16.48 | 16.30 | 16.30 | 7,700 | -0.07(-0.43%) |
Nov 15, 2004 | 16.37 | 16.37 | 16.37 | 16.37 | 900 | -0.08(-0.49%) |
Nov 12, 2004 | 16.41 | 16.45 | 16.41 | 16.45 | 5,000 | +0.05(+0.30%) |
Nov 11, 2004 | 16.37 | 16.40 | 16.37 | 16.40 | 2,000 | +0.03(+0.18%) |
Nov 10, 2004 | 16.35 | 16.37 | 16.35 | 16.37 | 3,100 | +0.12(+0.74%) |
Nov 09, 2004 | 16.32 | 16.32 | 16.20 | 16.25 | 2,700 | -0.15(-0.91%) |
Nov 08, 2004 | 16.53 | 16.53 | 16.40 | 16.40 | 4,000 | -0.13(-0.79%) |
Nov 05, 2004 | 16.87 | 16.87 | 16.51 | 16.53 | 6,100 | -0.27(-1.61%) |
Nov 04, 2004 | 16.70 | 16.80 | 16.70 | 16.80 | 1,200 | +0.15(+0.90%) |
Nov 03, 2004 | 16.59 | 16.65 | 16.59 | 16.65 | 3,200 | +0.06(+0.36%) |
Nov 02, 2004 | 16.40 | 16.59 | 16.40 | 16.59 | 2,500 | +0.05(+0.30%) |
Nov 01, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 400 | +0.04(+0.24%) |
Oct 29, 2004 | 16.42 | 16.50 | 16.42 | 16.50 | 1,800 | +0.18(+1.10%) |
Oct 28, 2004 | 16.50 | 16.50 | 16.32 | 16.32 | 1,700 | -0.16(-0.97%) |
Oct 27, 2004 | 16.40 | 16.50 | 16.40 | 16.48 | 7,600 | +0.03(+0.18%) |
Oct 26, 2004 | 16.27 | 16.45 | 16.27 | 16.45 | 7,700 | +0.28(+1.73%) |
Oct 25, 2004 | 16.17 | 16.17 | 16.17 | 16.17 | 800 | +0.12(+0.75%) |
Oct 22, 2004 | 16.04 | 16.10 | 15.98 | 16.05 | 6,500 | +0.16(+1.01%) |
Oct 21, 2004 | 15.89 | 15.89 | 15.89 | 15.89 | 500 | +0.10(+0.63%) |
Oct 20, 2004 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | +0.03(+0.19%) |
Oct 19, 2004 | 15.94 | 15.94 | 15.76 | 15.76 | 5,800 | -0.18(-1.13%) |
Oct 18, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 400 | +0.02(+0.13%) |
Oct 15, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 200 | -0.08(-0.50%) |
Oct 14, 2004 | 16.15 | 16.15 | 16.00 | 16.00 | 1,100 | -0.10(-0.62%) |
Oct 13, 2004 | 16.01 | 16.10 | 16.01 | 16.10 | 2,000 | +0.05(+0.31%) |
Oct 12, 2004 | 16.05 | 16.05 | 16.05 | 16.05 | 2,500 | +0.10(+0.63%) |
Oct 11, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | +0.00(+0.00%) |
Oct 07, 2004 | 15.75 | 15.95 | 15.75 | 15.95 | 2,000 | +0.18(+1.14%) |
Oct 06, 2004 | 15.76 | 15.84 | 15.75 | 15.77 | 3,700 | +0.02(+0.13%) |
Oct 05, 2004 | 15.84 | 15.85 | 15.75 | 15.75 | 2,400 | -0.10(-0.63%) |
Oct 04, 2004 | 15.74 | 15.85 | 15.74 | 15.85 | 8,500 | +0.11(+0.70%) |
Oct 01, 2004 | 15.58 | 15.74 | 15.57 | 15.74 | 14,000 | +0.11(+0.70%) |
Sep 30, 2004 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 15.50 | 15.63 | 15.50 | 15.63 | 1,500 | +0.02(+0.13%) |
Sep 28, 2004 | 15.60 | 15.61 | 15.60 | 15.61 | 600 | +0.01(+0.06%) |
Sep 27, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | +0.05(+0.32%) |
Sep 24, 2004 | 15.43 | 15.56 | 15.34 | 15.55 | 10,600 | +0.09(+0.58%) |
Sep 23, 2004 | 15.70 | 15.70 | 15.42 | 15.46 | 6,800 | -0.14(-0.90%) |
Sep 22, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | -0.10(-0.64%) |
Sep 17, 2004 | 15.74 | 15.75 | 15.52 | 15.70 | 6,700 | +0.00(+0.00%) |
Sep 16, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 600 | +0.09(+0.58%) |
Sep 15, 2004 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 15.75 | 15.75 | 15.61 | 15.61 | 600 | +0.01(+0.06%) |
Sep 13, 2004 | 15.75 | 15.75 | 15.60 | 15.60 | 1,300 | -0.10(-0.64%) |
Sep 10, 2004 | 15.75 | 15.75 | 15.55 | 15.70 | 9,700 | +0.31(+2.01%) |
Sep 09, 2004 | 15.70 | 15.75 | 15.39 | 15.39 | 11,900 | -0.11(-0.71%) |
Sep 08, 2004 | 15.55 | 15.55 | 15.35 | 15.50 | 11,500 | -0.20(-1.27%) |
Sep 07, 2004 | 15.67 | 15.70 | 15.67 | 15.70 | 900 | +0.07(+0.45%) |
Sep 03, 2004 | 15.61 | 15.63 | 15.60 | 15.63 | 1,700 | -0.12(-0.76%) |
Sep 02, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |