Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.95 | 14.95 | 13.95 | 13.95 | 3,485 | +0.00(+0.00%) |
Nov 29, 2004 | 13.95 | 14.95 | 13.95 | 13.95 | 3,485 | -0.10(-0.71%) |
Nov 26, 2004 | 14.05 | 14.50 | 14.05 | 14.05 | 1,825 | -0.50(-3.44%) |
Nov 24, 2004 | 14.55 | 14.60 | 14.05 | 14.55 | 3,165 | +0.00(+0.00%) |
Nov 23, 2004 | 14.55 | 14.60 | 14.05 | 14.55 | 3,165 | +0.00(+0.00%) |
Nov 22, 2004 | 14.55 | 15.30 | 14.40 | 14.55 | 5,018 | +0.00(+0.00%) |
Nov 19, 2004 | 14.55 | 15.30 | 14.40 | 14.55 | 5,018 | -0.05(-0.34%) |
Nov 18, 2004 | 14.60 | 14.62 | 14.35 | 14.60 | 185,427 | +0.20(+1.39%) |
Nov 17, 2004 | 14.40 | 14.80 | 14.10 | 14.40 | 208,991 | +0.00(+0.00%) |
Nov 16, 2004 | 14.40 | 14.80 | 14.10 | 14.40 | 208,991 | +0.05(+0.35%) |
Nov 15, 2004 | 14.35 | 14.45 | 14.10 | 14.35 | 8,440 | +0.00(+0.00%) |
Nov 12, 2004 | 14.35 | 14.45 | 14.10 | 14.35 | 8,440 | +0.15(+1.06%) |
Nov 11, 2004 | 14.20 | 14.70 | 14.20 | 14.20 | 5,678 | -0.45(-3.07%) |
Nov 10, 2004 | 14.65 | 14.70 | 14.00 | 14.65 | 3,658 | +0.00(+0.00%) |
Nov 09, 2004 | 14.65 | 14.70 | 14.00 | 14.65 | 3,658 | +0.40(+2.81%) |
Nov 08, 2004 | 14.25 | 14.60 | 14.05 | 14.25 | 3,889 | +0.40(+2.89%) |
Nov 05, 2004 | 13.85 | 14.95 | 13.85 | 13.85 | 7,934 | +0.00(+0.00%) |
Nov 04, 2004 | 13.85 | 14.95 | 13.85 | 13.85 | 7,934 | +0.15(+1.09%) |
Nov 03, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 6,326 | -0.30(-2.14%) |
Nov 02, 2004 | 14.00 | 14.40 | 13.55 | 14.00 | 18,826 | +0.00(+0.00%) |
Nov 01, 2004 | 14.00 | 14.40 | 13.55 | 14.00 | 18,826 | +0.00(+0.00%) |
Oct 29, 2004 | 14.00 | 14.45 | 13.50 | 14.00 | 21,415 | +0.00(+0.00%) |
Oct 28, 2004 | 14.00 | 14.45 | 13.50 | 14.00 | 21,415 | +0.40(+2.94%) |
Oct 27, 2004 | 13.60 | 14.75 | 13.45 | 13.60 | 15,847 | +0.35(+2.64%) |
Oct 26, 2004 | 13.25 | 13.95 | 13.15 | 13.25 | 13,822 | +0.00(+0.00%) |
Oct 25, 2004 | 13.25 | 13.95 | 13.15 | 13.25 | 13,822 | -0.15(-1.12%) |
Oct 22, 2004 | 13.40 | 14.05 | 13.35 | 13.40 | 5,138 | -0.35(-2.55%) |
Oct 21, 2004 | 13.75 | 14.35 | 13.35 | 13.75 | 8,248 | +0.05(+0.36%) |
Oct 20, 2004 | 13.70 | 14.90 | 13.70 | 13.70 | 8,884 | +0.10(+0.74%) |
Oct 19, 2004 | 13.60 | 13.90 | 13.45 | 13.60 | 16,586 | +0.00(+0.00%) |
Oct 18, 2004 | 13.60 | 13.90 | 13.45 | 13.60 | 16,586 | +0.05(+0.37%) |
Oct 15, 2004 | 13.55 | 13.95 | 12.45 | 13.55 | 18,249 | +0.00(+0.00%) |
Oct 14, 2004 | 13.55 | 13.95 | 12.45 | 13.55 | 18,249 | +0.00(+0.00%) |
Oct 13, 2004 | 13.55 | 14.20 | 13.35 | 13.55 | 6,526 | -0.60(-4.24%) |
Oct 12, 2004 | 14.15 | 14.15 | 13.70 | 14.15 | 8,400 | +0.20(+1.43%) |
Oct 11, 2004 | 13.95 | 14.35 | 13.85 | 13.95 | 8,774 | +0.00(+0.00%) |
Oct 08, 2004 | 13.95 | 14.35 | 13.85 | 13.95 | 8,774 | +0.40(+2.95%) |
Oct 07, 2004 | 13.55 | 13.90 | 13.30 | 13.55 | 23,438 | +0.00(+0.00%) |
Oct 06, 2004 | 13.55 | 13.90 | 13.30 | 13.55 | 23,438 | -0.10(-0.73%) |
Oct 05, 2004 | 13.65 | 14.00 | 13.50 | 13.65 | 3,866 | +0.15(+1.11%) |
Oct 04, 2004 | 13.50 | 13.95 | 13.30 | 13.50 | 3,495 | +0.30(+2.27%) |
Oct 01, 2004 | 13.20 | 13.75 | 12.95 | 13.20 | 10,684 | +0.00(+0.00%) |
Sep 30, 2004 | 13.20 | 13.75 | 12.95 | 13.20 | 10,684 | -0.20(-1.49%) |
Sep 29, 2004 | 13.40 | 13.45 | 12.90 | 13.40 | 15,162 | +0.00(+0.00%) |
Sep 28, 2004 | 13.40 | 13.45 | 12.90 | 13.40 | 15,162 | +0.30(+2.29%) |
Sep 27, 2004 | 13.10 | 13.50 | 12.90 | 13.10 | 5,830 | +0.25(+1.95%) |
Sep 24, 2004 | 12.85 | 13.50 | 12.85 | 12.85 | 8,586 | +0.00(+0.00%) |
Sep 23, 2004 | 12.85 | 13.50 | 12.85 | 12.85 | 8,586 | -0.65(-4.81%) |
Sep 22, 2004 | 13.50 | 14.00 | 13.50 | 13.50 | 3,884 | +0.15(+1.12%) |
Sep 21, 2004 | 13.35 | 13.75 | 13.20 | 13.35 | 13,223 | +0.00(+0.00%) |
Sep 20, 2004 | 13.35 | 13.75 | 13.20 | 13.35 | 13,223 | -0.36(-2.63%) |
Sep 17, 2004 | 13.71 | 14.85 | 13.40 | 13.71 | 11,712 | +0.31(+2.31%) |
Sep 16, 2004 | 13.40 | 13.75 | 13.25 | 13.40 | 7,487 | +0.15(+1.13%) |
Sep 15, 2004 | 13.25 | 13.75 | 13.00 | 13.25 | 6,081 | -0.15(-1.12%) |
Sep 14, 2004 | 13.40 | 13.90 | 13.30 | 13.40 | 11,318 | -0.10(-0.74%) |
Sep 13, 2004 | 13.50 | 13.50 | 13.30 | 13.50 | 3,591 | +0.55(+4.25%) |
Sep 10, 2004 | 12.95 | 13.30 | 12.95 | 12.95 | 18,009 | +0.00(+0.00%) |
Sep 09, 2004 | 12.95 | 13.30 | 12.95 | 12.95 | 18,009 | -0.35(-2.63%) |
Sep 08, 2004 | 13.30 | 13.80 | 13.00 | 13.30 | 8,223 | +0.50(+3.91%) |
Sep 07, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 4,368 | -0.35(-2.66%) |
Sep 03, 2004 | 13.15 | 13.35 | 12.50 | 13.15 | 41,528 | +0.00(+0.00%) |
Sep 02, 2004 | 13.15 | 13.35 | 12.50 | 13.15 | 41,528 | +0.16(+1.23%) |