Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.96 | 14.20 | 13.96 | 13.96 | 9,199 | +0.00(+0.00%) |
Nov 29, 2004 | 14.14 | 14.14 | 13.96 | 13.96 | 4,387 | -0.31(-2.18%) |
Nov 26, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 141 | +0.09(+0.65%) |
Nov 24, 2004 | 14.25 | 14.25 | 14.13 | 14.17 | 4,670 | +0.04(+0.30%) |
Nov 23, 2004 | 14.29 | 14.44 | 14.13 | 14.13 | 19,955 | +0.00(+0.00%) |
Nov 22, 2004 | 14.35 | 14.48 | 14.13 | 14.13 | 2,122 | -0.35(-2.44%) |
Nov 19, 2004 | 14.30 | 14.48 | 14.27 | 14.48 | 14,577 | +0.23(+1.64%) |
Nov 18, 2004 | 14.48 | 14.48 | 14.25 | 14.25 | 566 | -0.23(-1.56%) |
Nov 17, 2004 | 14.34 | 14.48 | 14.34 | 14.48 | 283 | +0.13(+0.94%) |
Nov 16, 2004 | 14.27 | 14.34 | 14.27 | 14.34 | 990 | +0.07(+0.50%) |
Nov 15, 2004 | 14.20 | 14.27 | 14.20 | 14.27 | 283 | -0.04(-0.25%) |
Nov 12, 2004 | 14.48 | 14.48 | 14.31 | 14.31 | 424 | +0.14(+1.00%) |
Nov 11, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 1,839 | -0.04(-0.25%) |
Nov 10, 2004 | 14.31 | 14.31 | 14.13 | 14.20 | 7,642 | -0.24(-1.66%) |
Nov 09, 2004 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 14.44 | 14.44 | 14.44 | 14.44 | 141 | +0.13(+0.94%) |
Nov 05, 2004 | 14.13 | 14.31 | 14.13 | 14.31 | 2,830 | +0.00(+0.00%) |
Nov 04, 2004 | 14.13 | 14.31 | 14.13 | 14.31 | 2,972 | +0.18(+1.25%) |
Nov 03, 2004 | 14.13 | 14.13 | 14.13 | 14.13 | 141 | -0.35(-2.44%) |
Nov 02, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 141 | +0.00(+0.00%) |
Nov 01, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 849 | +0.28(+1.99%) |
Oct 27, 2004 | 14.63 | 14.63 | 14.20 | 14.20 | 1,132 | -0.46(-3.13%) |
Oct 26, 2004 | 14.62 | 14.84 | 14.48 | 14.66 | 16,558 | -0.11(-0.72%) |
Oct 25, 2004 | 14.41 | 14.77 | 13.71 | 14.77 | 1,698 | +0.35(+2.45%) |
Oct 22, 2004 | 14.31 | 14.41 | 14.31 | 14.41 | 566 | +0.35(+2.51%) |
Oct 21, 2004 | 14.13 | 14.24 | 13.81 | 14.06 | 9,906 | +0.28(+2.05%) |
Oct 20, 2004 | 14.11 | 14.13 | 13.78 | 13.78 | 6,651 | -0.33(-2.35%) |
Oct 19, 2004 | 14.32 | 14.32 | 13.79 | 14.11 | 2,688 | -0.02(-0.15%) |
Oct 18, 2004 | 14.27 | 14.27 | 14.13 | 14.13 | 1,698 | +0.01(+0.10%) |
Oct 15, 2004 | 13.92 | 14.13 | 13.81 | 14.12 | 1,981 | +0.52(+3.79%) |
Oct 14, 2004 | 13.78 | 13.85 | 13.60 | 13.60 | 4,104 | -0.18(-1.28%) |
Oct 13, 2004 | 13.78 | 13.78 | 13.57 | 13.78 | 2,405 | +0.07(+0.52%) |
Oct 12, 2004 | 13.71 | 13.71 | 13.71 | 13.71 | 2,122 | +0.21(+1.57%) |
Oct 11, 2004 | 13.65 | 13.87 | 13.50 | 13.50 | 14,718 | -0.03(-0.21%) |
Oct 08, 2004 | 14.20 | 14.20 | 13.25 | 13.52 | 35,664 | +0.03(+0.21%) |
Oct 07, 2004 | 14.31 | 14.48 | 12.93 | 13.50 | 39,768 | -0.99(-6.83%) |
Oct 06, 2004 | 13.43 | 14.48 | 13.43 | 14.48 | 566 | +1.22(+9.22%) |
Oct 05, 2004 | 13.57 | 13.77 | 13.26 | 13.26 | 5,519 | -0.16(-1.21%) |
Oct 04, 2004 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 13.86 | 13.94 | 13.37 | 13.43 | 2,405 | -0.71(-5.00%) |
Sep 30, 2004 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 14.17 | 14.17 | 14.13 | 14.13 | 1,839 | -0.24(-1.67%) |
Sep 28, 2004 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 14.37 | 14.37 | 14.37 | 14.37 | 141 | +0.24(+1.70%) |
Sep 24, 2004 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 14.13 | 14.13 | 14.13 | 14.13 | 707 | -0.04(-0.25%) |
Sep 22, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 1,556 | +0.00(+0.00%) |
Sep 20, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 283 | +0.00(+0.00%) |
Sep 17, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 14.66 | 14.66 | 14.13 | 14.17 | 3,255 | -0.32(-2.20%) |
Sep 13, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 283 | +0.00(+0.00%) |
Sep 10, 2004 | 14.48 | 14.48 | 14.48 | 14.48 | 141 | -0.35(-2.38%) |
Sep 09, 2004 | 14.73 | 14.84 | 14.49 | 14.84 | 849 | -0.35(-2.33%) |
Sep 08, 2004 | 15.19 | 15.19 | 15.19 | 15.19 | 148 | -0.30(-1.92%) |
Sep 07, 2004 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 15.49 | 15.49 | 15.49 | 15.49 | 283 | -0.03(-0.18%) |
Sep 02, 2004 | 14.84 | 15.52 | 14.84 | 15.52 | 424 | +0.66(+4.47%) |