Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.70 | 13.70 | 13.65 | 13.70 | 7,300 | -0.40(-2.84%) |
Nov 29, 2004 | 14.10 | 14.10 | 13.85 | 14.10 | 6,400 | +0.10(+0.71%) |
Nov 26, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 3,450 | -0.45(-3.11%) |
Nov 24, 2004 | 14.45 | 14.45 | 14.20 | 14.45 | 10,600 | +0.00(+0.00%) |
Nov 23, 2004 | 14.45 | 14.45 | 14.20 | 14.45 | 10,600 | +0.40(+2.85%) |
Nov 22, 2004 | 14.05 | 14.20 | 14.05 | 14.05 | 14,350 | +0.00(+0.00%) |
Nov 19, 2004 | 14.05 | 14.20 | 14.05 | 14.05 | 14,350 | +0.10(+0.72%) |
Nov 18, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 3,800 | +0.10(+0.72%) |
Nov 17, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 7,400 | +0.00(+0.00%) |
Nov 16, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 7,400 | +0.55(+4.14%) |
Nov 15, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 1,700 | +0.00(+0.00%) |
Nov 12, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 1,700 | +0.35(+2.70%) |
Nov 11, 2004 | 12.95 | 13.20 | 12.95 | 12.95 | 6,300 | +0.00(+0.00%) |
Nov 10, 2004 | 12.95 | 13.20 | 12.95 | 12.95 | 6,300 | +0.00(+0.00%) |
Nov 09, 2004 | 12.95 | 13.20 | 12.95 | 12.95 | 6,300 | -0.50(-3.72%) |
Nov 08, 2004 | 13.45 | 13.45 | 13.00 | 13.45 | 11,300 | +0.00(+0.00%) |
Nov 05, 2004 | 13.45 | 13.45 | 13.00 | 13.45 | 11,300 | +0.95(+7.60%) |
Nov 04, 2004 | 12.50 | 12.60 | 12.50 | 12.50 | 7,000 | -0.20(-1.57%) |
Nov 03, 2004 | 12.70 | 12.70 | 12.70 | 12.70 | 5,500 | +0.00(+0.00%) |
Nov 02, 2004 | 12.70 | 12.70 | 12.70 | 12.70 | 5,500 | +0.20(+1.60%) |
Nov 01, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 2,000 | +0.00(+0.00%) |
Oct 29, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 2,000 | -0.50(-3.85%) |
Oct 28, 2004 | 13.00 | 13.00 | 12.50 | 13.00 | 3,500 | +0.00(+0.00%) |
Oct 27, 2004 | 13.00 | 13.00 | 12.50 | 13.00 | 3,500 | +0.25(+1.96%) |
Oct 26, 2004 | 12.75 | 12.75 | 12.70 | 12.75 | 8,400 | +0.00(+0.00%) |
Oct 25, 2004 | 12.75 | 12.75 | 12.70 | 12.75 | 8,400 | +0.33(+2.66%) |
Oct 22, 2004 | 12.42 | 12.42 | 12.42 | 12.42 | 4,800 | +0.00(+0.00%) |
Oct 21, 2004 | 12.42 | 12.42 | 12.42 | 12.42 | 4,800 | +1.02(+8.95%) |
Oct 20, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 1,450 | -0.10(-0.87%) |
Oct 19, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 6,595 | +0.11(+0.97%) |
Oct 18, 2004 | 11.39 | 11.47 | 11.36 | 11.39 | 18,320 | +0.00(+0.00%) |
Oct 15, 2004 | 11.39 | 11.47 | 11.36 | 11.39 | 18,320 | -0.26(-2.23%) |
Oct 14, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | +0.00(+0.00%) |
Oct 13, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | +0.00(+0.00%) |
Oct 12, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | +0.00(+0.00%) |
Oct 11, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | +0.00(+0.00%) |
Oct 08, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | -0.15(-1.27%) |
Oct 07, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 1,000 | +0.30(+2.61%) |
Oct 06, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 3,400 | +0.00(+0.00%) |
Oct 05, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 3,400 | +0.40(+3.60%) |
Oct 04, 2004 | 11.10 | 11.10 | 10.90 | 11.10 | 5,400 | +0.00(+0.00%) |
Oct 01, 2004 | 11.10 | 11.10 | 10.90 | 11.10 | 5,400 | +0.80(+7.77%) |
Sep 30, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 29, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 28, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 27, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 24, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 23, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 22, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 21, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 20, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 17, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 16, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 15, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 14, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 13, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 10, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 09, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 08, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | +0.00(+0.00%) |
Sep 07, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 10,000 | -0.25(-2.37%) |
Sep 03, 2004 | 10.55 | 10.59 | 10.55 | 10.55 | 1,500 | +0.00(+0.00%) |
Sep 02, 2004 | 10.55 | 10.59 | 10.55 | 10.55 | 1,500 | +0.15(+1.44%) |