Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.88 | 14.88 | 14.78 | 14.78 | 15,576 | -0.10(-0.67%) |
Nov 29, 2004 | 14.80 | 14.88 | 14.79 | 14.88 | 24,451 | +0.06(+0.37%) |
Nov 26, 2004 | 14.84 | 14.84 | 14.82 | 14.82 | 5,252 | -0.02(-0.15%) |
Nov 24, 2004 | 14.85 | 14.90 | 14.83 | 14.85 | 7,607 | -0.01(-0.07%) |
Nov 23, 2004 | 14.90 | 14.90 | 14.84 | 14.86 | 12,316 | +0.00(+0.00%) |
Nov 22, 2004 | 14.99 | 14.99 | 14.86 | 14.86 | 41,114 | +0.03(+0.19%) |
Nov 19, 2004 | 14.87 | 14.87 | 14.82 | 14.83 | 21,190 | -0.05(-0.33%) |
Nov 18, 2004 | 14.81 | 14.88 | 14.80 | 14.88 | 22,458 | +0.06(+0.37%) |
Nov 17, 2004 | 14.80 | 14.86 | 14.78 | 14.82 | 14,127 | +0.03(+0.22%) |
Nov 16, 2004 | 14.77 | 14.80 | 14.77 | 14.79 | 9,055 | +0.01(+0.07%) |
Nov 15, 2004 | 14.76 | 14.80 | 14.76 | 14.78 | 15,576 | -0.03(-0.22%) |
Nov 12, 2004 | 14.74 | 14.81 | 14.73 | 14.81 | 19,742 | +0.09(+0.64%) |
Nov 11, 2004 | 14.77 | 14.82 | 14.72 | 14.72 | 16,119 | -0.07(-0.45%) |
Nov 10, 2004 | 14.82 | 14.82 | 14.77 | 14.79 | 16,481 | +0.01(+0.07%) |
Nov 09, 2004 | 14.73 | 14.81 | 14.73 | 14.77 | 15,395 | +0.01(+0.04%) |
Nov 08, 2004 | 14.77 | 14.80 | 14.74 | 14.77 | 18,474 | -0.03(-0.22%) |
Nov 05, 2004 | 14.85 | 14.85 | 14.77 | 14.80 | 13,765 | -0.07(-0.48%) |
Nov 04, 2004 | 14.83 | 14.90 | 14.82 | 14.87 | 14,489 | +0.04(+0.26%) |
Nov 03, 2004 | 14.86 | 14.90 | 14.82 | 14.84 | 20,285 | +0.01(+0.04%) |
Nov 02, 2004 | 14.82 | 14.83 | 14.80 | 14.83 | 12,859 | +0.02(+0.11%) |
Nov 01, 2004 | 14.72 | 14.87 | 14.71 | 14.81 | 40,751 | +0.08(+0.56%) |
Oct 29, 2004 | 14.73 | 14.73 | 14.70 | 14.73 | 16,119 | +0.01(+0.04%) |
Oct 28, 2004 | 14.66 | 14.73 | 14.66 | 14.73 | 19,017 | +0.01(+0.04%) |
Oct 27, 2004 | 14.68 | 14.73 | 14.68 | 14.72 | 10,867 | +0.03(+0.19%) |
Oct 26, 2004 | 14.68 | 14.74 | 14.68 | 14.69 | 21,372 | -0.01(-0.04%) |
Oct 25, 2004 | 14.68 | 14.73 | 14.68 | 14.70 | 13,040 | -0.03(-0.19%) |
Oct 22, 2004 | 14.71 | 14.73 | 14.67 | 14.73 | 16,662 | +0.01(+0.04%) |
Oct 21, 2004 | 14.64 | 14.72 | 14.64 | 14.72 | 7,244 | +0.03(+0.23%) |
Oct 20, 2004 | 14.73 | 14.75 | 14.66 | 14.69 | 19,017 | -0.03(-0.19%) |
Oct 19, 2004 | 14.72 | 14.76 | 14.69 | 14.71 | 24,270 | -0.02(-0.15%) |
Oct 18, 2004 | 14.73 | 14.75 | 14.71 | 14.74 | 20,285 | +0.00(+0.00%) |
Oct 15, 2004 | 14.77 | 14.79 | 14.71 | 14.74 | 14,127 | -0.02(-0.11%) |
Oct 14, 2004 | 14.71 | 14.79 | 14.71 | 14.75 | 13,583 | +0.02(+0.15%) |
Oct 13, 2004 | 14.73 | 14.74 | 14.71 | 14.73 | 16,481 | +0.01(+0.07%) |
Oct 12, 2004 | 14.69 | 14.72 | 14.69 | 14.72 | 25,718 | +0.04(+0.26%) |
Oct 11, 2004 | 14.68 | 14.71 | 14.68 | 14.68 | 4,527 | -0.02(-0.11%) |
Oct 08, 2004 | 14.66 | 14.70 | 14.66 | 14.70 | 9,961 | +0.09(+0.64%) |
Oct 07, 2004 | 14.68 | 14.68 | 14.60 | 14.60 | 16,481 | -0.07(-0.49%) |
Oct 06, 2004 | 14.61 | 14.69 | 14.61 | 14.68 | 18,293 | +0.03(+0.23%) |
Oct 05, 2004 | 14.63 | 14.67 | 14.63 | 14.64 | 9,961 | +0.01(+0.08%) |
Oct 04, 2004 | 14.65 | 14.68 | 14.62 | 14.63 | 23,364 | +0.00(+0.00%) |
Oct 01, 2004 | 14.65 | 14.65 | 14.61 | 14.63 | 13,583 | -0.02(-0.11%) |
Sep 30, 2004 | 14.65 | 14.65 | 14.59 | 14.65 | 22,096 | +0.02(+0.11%) |
Sep 29, 2004 | 14.67 | 14.68 | 14.60 | 14.63 | 21,009 | -0.03(-0.19%) |
Sep 28, 2004 | 14.69 | 14.69 | 14.64 | 14.66 | 36,042 | +0.01(+0.04%) |
Sep 27, 2004 | 14.65 | 14.66 | 14.63 | 14.65 | 25,537 | -0.02(-0.15%) |
Sep 24, 2004 | 14.65 | 14.68 | 14.64 | 14.68 | 15,032 | +0.02(+0.15%) |
Sep 23, 2004 | 14.69 | 14.69 | 14.65 | 14.65 | 62,123 | -0.03(-0.19%) |
Sep 22, 2004 | 14.64 | 14.69 | 14.64 | 14.68 | 17,206 | +0.02(+0.11%) |
Sep 21, 2004 | 14.70 | 14.70 | 14.64 | 14.66 | 11,772 | -0.02(-0.11%) |
Sep 20, 2004 | 14.69 | 14.70 | 14.64 | 14.68 | 7,788 | +0.02(+0.15%) |
Sep 17, 2004 | 14.69 | 14.73 | 14.64 | 14.66 | 19,742 | -0.07(-0.45%) |
Sep 16, 2004 | 14.68 | 14.73 | 14.68 | 14.73 | 12,135 | +0.05(+0.34%) |
Sep 15, 2004 | 14.73 | 14.73 | 14.67 | 14.68 | 20,647 | -0.06(-0.41%) |
Sep 14, 2004 | 14.67 | 14.74 | 14.66 | 14.74 | 14,308 | +0.04(+0.30%) |
Sep 13, 2004 | 14.66 | 14.72 | 14.61 | 14.69 | 27,167 | -0.23(-1.55%) |
Sep 10, 2004 | 14.85 | 14.92 | 14.85 | 14.92 | 28,979 | +0.07(+0.48%) |
Sep 09, 2004 | 14.82 | 14.89 | 14.82 | 14.85 | 13,765 | +0.01(+0.04%) |
Sep 08, 2004 | 14.81 | 14.88 | 14.81 | 14.85 | 14,851 | +0.02(+0.15%) |
Sep 07, 2004 | 14.90 | 14.90 | 14.81 | 14.82 | 15,032 | -0.06(-0.37%) |
Sep 03, 2004 | 14.88 | 14.89 | 14.82 | 14.88 | 10,867 | +0.02(+0.11%) |
Sep 02, 2004 | 14.90 | 14.90 | 14.82 | 14.86 | 15,214 | -0.04(-0.26%) |