Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.95 | 15.28 | 14.95 | 14.95 | 44,872 | -0.40(-2.61%) |
Nov 29, 2004 | 15.35 | 15.40 | 15.20 | 15.35 | 36,822 | +0.40(+2.68%) |
Nov 26, 2004 | 14.95 | 14.95 | 14.85 | 14.95 | 49,408 | +0.00(+0.00%) |
Nov 24, 2004 | 14.95 | 14.95 | 14.85 | 14.95 | 49,408 | +0.25(+1.70%) |
Nov 23, 2004 | 14.70 | 14.70 | 14.55 | 14.70 | 24,049 | -0.20(-1.34%) |
Nov 22, 2004 | 14.90 | 15.30 | 14.80 | 14.90 | 199,204 | +0.00(+0.00%) |
Nov 19, 2004 | 14.90 | 15.30 | 14.80 | 14.90 | 199,204 | +0.10(+0.68%) |
Nov 18, 2004 | 14.80 | 14.80 | 14.65 | 14.80 | 118,077 | -0.40(-2.63%) |
Nov 17, 2004 | 15.20 | 15.20 | 14.95 | 15.20 | 42,428 | +0.35(+2.36%) |
Nov 16, 2004 | 14.85 | 15.00 | 14.70 | 14.85 | 35,137 | -0.20(-1.33%) |
Nov 15, 2004 | 15.05 | 15.05 | 14.75 | 15.05 | 28,171 | +0.55(+3.79%) |
Nov 12, 2004 | 14.50 | 14.50 | 14.25 | 14.50 | 77,786 | +0.00(+0.00%) |
Nov 11, 2004 | 14.50 | 14.50 | 14.25 | 14.50 | 77,786 | +0.03(+0.21%) |
Nov 10, 2004 | 14.47 | 14.60 | 14.35 | 14.47 | 46,317 | -0.23(-1.56%) |
Nov 09, 2004 | 14.70 | 14.70 | 14.51 | 14.70 | 66,640 | -0.20(-1.34%) |
Nov 08, 2004 | 14.90 | 15.00 | 14.65 | 14.90 | 71,738 | +0.00(+0.00%) |
Nov 05, 2004 | 14.90 | 15.00 | 14.65 | 14.90 | 71,738 | +0.15(+1.02%) |
Nov 04, 2004 | 14.75 | 14.85 | 14.60 | 14.75 | 57,912 | +0.10(+0.68%) |
Nov 03, 2004 | 14.65 | 14.75 | 14.50 | 14.65 | 30,319 | +0.15(+1.03%) |
Nov 02, 2004 | 14.50 | 14.50 | 14.20 | 14.50 | 22,709 | +0.25(+1.75%) |
Nov 01, 2004 | 14.25 | 14.25 | 14.00 | 14.25 | 41,682 | -0.05(-0.35%) |
Oct 29, 2004 | 14.30 | 14.50 | 14.25 | 14.30 | 44,824 | +0.00(+0.00%) |
Oct 28, 2004 | 14.30 | 14.50 | 14.25 | 14.30 | 44,824 | -0.40(-2.72%) |
Oct 27, 2004 | 14.70 | 14.70 | 14.50 | 14.70 | 40,171 | +0.00(+0.00%) |
Oct 26, 2004 | 14.70 | 14.70 | 14.50 | 14.70 | 40,171 | +0.05(+0.34%) |
Oct 25, 2004 | 14.65 | 14.70 | 14.50 | 14.65 | 68,885 | +0.00(+0.00%) |
Oct 22, 2004 | 14.65 | 14.70 | 14.50 | 14.65 | 68,885 | +0.10(+0.69%) |
Oct 21, 2004 | 14.55 | 14.60 | 14.45 | 14.55 | 83,198 | +0.00(+0.00%) |
Oct 20, 2004 | 14.55 | 14.60 | 14.38 | 14.55 | 166,940 | +0.00(+0.00%) |
Oct 19, 2004 | 14.55 | 14.60 | 14.38 | 14.55 | 166,940 | +0.15(+1.04%) |
Oct 18, 2004 | 14.40 | 14.40 | 14.15 | 14.40 | 164,410 | +0.10(+0.70%) |
Oct 15, 2004 | 14.30 | 14.45 | 14.25 | 14.30 | 43,554 | +0.05(+0.35%) |
Oct 14, 2004 | 14.25 | 14.40 | 14.20 | 14.25 | 36,221 | -0.17(-1.18%) |
Oct 13, 2004 | 14.42 | 14.66 | 14.30 | 14.42 | 78,198 | +0.00(+0.00%) |
Oct 12, 2004 | 14.42 | 14.66 | 14.30 | 14.42 | 78,198 | -0.23(-1.57%) |
Oct 11, 2004 | 14.65 | 14.70 | 14.53 | 14.65 | 54,593 | +0.20(+1.38%) |
Oct 08, 2004 | 14.45 | 14.55 | 14.25 | 14.45 | 37,146 | -0.30(-2.03%) |
Oct 07, 2004 | 14.75 | 14.75 | 14.55 | 14.75 | 64,022 | -0.30(-1.99%) |
Oct 06, 2004 | 15.05 | 15.05 | 14.90 | 15.05 | 70,838 | +0.00(+0.00%) |
Oct 05, 2004 | 15.05 | 15.05 | 14.90 | 15.05 | 70,838 | -0.15(-0.99%) |
Oct 04, 2004 | 15.20 | 15.20 | 15.00 | 15.20 | 37,319 | -0.25(-1.62%) |
Oct 01, 2004 | 15.45 | 15.45 | 14.80 | 15.45 | 325,264 | +0.00(+0.00%) |
Sep 30, 2004 | 15.45 | 15.45 | 14.80 | 15.45 | 325,264 | +0.80(+5.46%) |
Sep 29, 2004 | 14.65 | 14.75 | 14.65 | 14.65 | 51,853 | +0.25(+1.74%) |
Sep 28, 2004 | 14.40 | 14.55 | 14.30 | 14.40 | 63,283 | +0.00(+0.00%) |
Sep 27, 2004 | 14.40 | 14.55 | 14.30 | 14.40 | 63,283 | +0.30(+2.13%) |
Sep 24, 2004 | 14.10 | 14.26 | 14.05 | 14.10 | 38,032 | -0.35(-2.42%) |
Sep 23, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 94,296 | +0.00(+0.00%) |
Sep 22, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 94,296 | +0.10(+0.70%) |
Sep 21, 2004 | 14.35 | 14.47 | 14.25 | 14.35 | 79,258 | +0.35(+2.50%) |
Sep 20, 2004 | 14.00 | 14.05 | 13.90 | 14.00 | 23,834 | +0.00(+0.00%) |
Sep 17, 2004 | 14.00 | 14.05 | 13.90 | 14.00 | 23,834 | +0.20(+1.45%) |
Sep 16, 2004 | 13.80 | 13.90 | 13.65 | 13.80 | 45,459 | +0.00(+0.00%) |
Sep 15, 2004 | 13.80 | 13.90 | 13.65 | 13.80 | 45,459 | -0.15(-1.08%) |
Sep 14, 2004 | 13.95 | 13.95 | 13.70 | 13.95 | 47,658 | +0.00(+0.00%) |
Sep 13, 2004 | 13.95 | 13.95 | 13.70 | 13.95 | 47,658 | +0.40(+2.95%) |
Sep 10, 2004 | 13.55 | 13.60 | 13.35 | 13.55 | 33,142 | +0.05(+0.37%) |
Sep 09, 2004 | 13.50 | 13.65 | 13.50 | 13.50 | 31,880 | -0.22(-1.60%) |
Sep 08, 2004 | 13.72 | 13.80 | 13.68 | 13.72 | 26,912 | +0.52(+3.94%) |
Sep 07, 2004 | 13.20 | 13.30 | 13.12 | 13.20 | 112,010 | +0.00(+0.00%) |
Sep 03, 2004 | 13.20 | 13.30 | 13.12 | 13.20 | 112,010 | +0.05(+0.38%) |
Sep 02, 2004 | 13.15 | 13.20 | 12.95 | 13.15 | 55,291 | -0.35(-2.59%) |