Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.69 | 13.69 | 13.61 | 13.61 | 2,200 | -0.06(-0.44%) |
Nov 29, 2004 | 13.74 | 13.74 | 13.67 | 13.67 | 7,200 | -0.06(-0.44%) |
Nov 26, 2004 | 13.71 | 13.74 | 13.71 | 13.73 | 1,200 | +0.03(+0.22%) |
Nov 24, 2004 | 13.72 | 13.74 | 13.69 | 13.70 | 7,400 | +0.02(+0.15%) |
Nov 23, 2004 | 13.68 | 13.68 | 13.65 | 13.68 | 6,200 | +0.01(+0.07%) |
Nov 22, 2004 | 13.60 | 13.67 | 13.60 | 13.67 | 11,600 | +0.07(+0.51%) |
Nov 19, 2004 | 13.83 | 13.84 | 13.60 | 13.60 | 7,600 | -0.19(-1.38%) |
Nov 18, 2004 | 13.76 | 13.81 | 13.71 | 13.79 | 4,000 | +0.03(+0.22%) |
Nov 17, 2004 | 13.67 | 13.76 | 13.67 | 13.76 | 2,600 | +0.09(+0.66%) |
Nov 16, 2004 | 13.68 | 13.71 | 13.66 | 13.67 | 3,200 | +0.01(+0.07%) |
Nov 15, 2004 | 13.80 | 13.80 | 13.63 | 13.66 | 9,500 | -0.09(-0.65%) |
Nov 12, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 300 | -0.02(-0.15%) |
Nov 11, 2004 | 13.86 | 13.86 | 13.77 | 13.77 | 10,300 | -0.07(-0.51%) |
Nov 10, 2004 | 14.05 | 14.05 | 13.80 | 13.84 | 6,200 | -0.11(-0.79%) |
Nov 09, 2004 | 13.83 | 13.95 | 13.83 | 13.95 | 2,500 | +0.05(+0.36%) |
Nov 08, 2004 | 14.05 | 14.05 | 13.90 | 13.90 | 6,800 | -0.15(-1.07%) |
Nov 05, 2004 | 14.15 | 14.15 | 14.05 | 14.05 | 2,700 | -0.22(-1.54%) |
Nov 04, 2004 | 14.23 | 14.27 | 14.23 | 14.27 | 4,700 | +0.10(+0.71%) |
Nov 03, 2004 | 14.18 | 14.19 | 14.10 | 14.17 | 3,800 | -0.01(-0.07%) |
Nov 02, 2004 | 14.09 | 14.18 | 14.08 | 14.18 | 8,500 | +0.06(+0.42%) |
Nov 01, 2004 | 14.12 | 14.13 | 14.00 | 14.12 | 11,300 | +0.04(+0.28%) |
Oct 29, 2004 | 14.09 | 14.09 | 14.00 | 14.08 | 16,100 | +0.00(+0.00%) |
Oct 28, 2004 | 14.09 | 14.09 | 14.08 | 14.08 | 1,100 | -0.04(-0.28%) |
Oct 27, 2004 | 14.08 | 14.12 | 14.08 | 14.12 | 1,100 | +0.07(+0.50%) |
Oct 26, 2004 | 14.08 | 14.08 | 14.05 | 14.05 | 700 | +0.02(+0.14%) |
Oct 25, 2004 | 14.08 | 14.14 | 14.03 | 14.03 | 9,700 | +0.00(+0.00%) |
Oct 22, 2004 | 14.09 | 14.09 | 14.01 | 14.03 | 11,200 | -0.02(-0.14%) |
Oct 21, 2004 | 14.02 | 14.05 | 14.02 | 14.05 | 4,900 | +0.03(+0.21%) |
Oct 20, 2004 | 14.10 | 14.10 | 14.02 | 14.02 | 7,200 | -0.11(-0.78%) |
Oct 19, 2004 | 13.98 | 14.13 | 13.98 | 14.13 | 6,400 | +0.06(+0.43%) |
Oct 18, 2004 | 13.97 | 14.07 | 13.97 | 14.07 | 6,500 | +0.06(+0.43%) |
Oct 15, 2004 | 13.99 | 14.01 | 13.99 | 14.01 | 7,000 | -0.02(-0.14%) |
Oct 14, 2004 | 13.93 | 14.03 | 13.93 | 14.03 | 6,300 | -0.06(-0.43%) |
Oct 13, 2004 | 14.03 | 14.09 | 14.03 | 14.09 | 3,900 | +0.04(+0.28%) |
Oct 12, 2004 | 13.98 | 14.05 | 13.98 | 14.05 | 11,800 | +0.05(+0.36%) |
Oct 11, 2004 | 14.06 | 14.07 | 13.99 | 14.00 | 14,900 | -0.07(-0.50%) |
Oct 08, 2004 | 14.03 | 14.07 | 14.02 | 14.07 | 4,300 | +0.04(+0.29%) |
Oct 07, 2004 | 14.00 | 14.03 | 14.00 | 14.03 | 2,200 | +0.03(+0.21%) |
Oct 06, 2004 | 14.06 | 14.06 | 14.00 | 14.00 | 1,200 | -0.04(-0.28%) |
Oct 05, 2004 | 14.07 | 14.10 | 13.99 | 14.04 | 7,300 | +0.02(+0.14%) |
Oct 04, 2004 | 14.05 | 14.09 | 14.02 | 14.02 | 3,400 | -0.06(-0.43%) |
Oct 01, 2004 | 14.12 | 14.12 | 14.03 | 14.08 | 12,100 | -0.02(-0.14%) |
Sep 30, 2004 | 14.17 | 14.17 | 14.10 | 14.10 | 5,100 | -0.01(-0.07%) |
Sep 29, 2004 | 14.29 | 14.29 | 14.11 | 14.11 | 7,900 | -0.21(-1.47%) |
Sep 28, 2004 | 14.33 | 14.33 | 14.21 | 14.32 | 4,100 | +0.05(+0.35%) |
Sep 27, 2004 | 14.33 | 14.33 | 14.26 | 14.27 | 8,200 | +0.00(+0.00%) |
Sep 24, 2004 | 14.28 | 14.35 | 14.25 | 14.27 | 12,700 | -0.03(-0.21%) |
Sep 23, 2004 | 14.45 | 14.45 | 14.30 | 14.30 | 1,100 | -0.08(-0.56%) |
Sep 22, 2004 | 14.47 | 14.47 | 14.25 | 14.38 | 7,500 | +0.11(+0.77%) |
Sep 21, 2004 | 14.34 | 14.46 | 14.25 | 14.27 | 7,900 | -0.05(-0.35%) |
Sep 20, 2004 | 14.10 | 14.32 | 14.10 | 14.32 | 6,700 | +0.14(+0.99%) |
Sep 17, 2004 | 14.12 | 14.18 | 14.10 | 14.18 | 4,100 | +0.01(+0.07%) |
Sep 16, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 400 | +0.04(+0.28%) |
Sep 15, 2004 | 14.18 | 14.18 | 14.13 | 14.13 | 500 | -0.03(-0.21%) |
Sep 14, 2004 | 14.09 | 14.19 | 14.08 | 14.16 | 5,500 | -0.04(-0.28%) |
Sep 13, 2004 | 14.18 | 14.20 | 14.00 | 14.20 | 17,800 | +0.02(+0.14%) |
Sep 10, 2004 | 14.09 | 14.18 | 14.09 | 14.18 | 1,900 | +0.09(+0.64%) |
Sep 09, 2004 | 14.12 | 14.12 | 14.09 | 14.09 | 3,100 | -0.01(-0.07%) |
Sep 08, 2004 | 14.07 | 14.10 | 14.06 | 14.10 | 2,600 | +0.08(+0.57%) |
Sep 07, 2004 | 14.04 | 14.04 | 14.02 | 14.02 | 3,100 | -0.02(-0.14%) |
Sep 03, 2004 | 14.04 | 14.04 | 14.04 | 14.04 | 1,600 | +0.01(+0.07%) |
Sep 02, 2004 | 14.35 | 14.35 | 14.03 | 14.03 | 4,800 | -0.25(-1.75%) |