Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.50 | 14.50 | 14.20 | 14.24 | 1,800 | +0.04(+0.28%) |
Nov 29, 2004 | 13.68 | 14.49 | 13.61 | 14.20 | 33,900 | +0.55(+4.03%) |
Nov 26, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 13.98 | 13.98 | 13.51 | 13.65 | 2,200 | -0.13(-0.95%) |
Nov 23, 2004 | 13.89 | 13.89 | 13.45 | 13.78 | 5,900 | +0.13(+0.96%) |
Nov 22, 2004 | 13.20 | 13.89 | 13.20 | 13.65 | 9,600 | +0.14(+1.04%) |
Nov 19, 2004 | 14.00 | 14.00 | 13.30 | 13.51 | 14,400 | +0.36(+2.74%) |
Nov 18, 2004 | 13.65 | 13.69 | 13.15 | 13.15 | 7,600 | -0.41(-3.02%) |
Nov 17, 2004 | 12.50 | 13.56 | 12.50 | 13.56 | 11,100 | +0.02(+0.15%) |
Nov 16, 2004 | 13.69 | 13.69 | 13.00 | 13.54 | 6,400 | -0.15(-1.10%) |
Nov 15, 2004 | 13.90 | 13.95 | 13.53 | 13.69 | 20,500 | -0.64(-4.47%) |
Nov 12, 2004 | 12.99 | 14.33 | 12.99 | 14.33 | 26,800 | +1.35(+10.40%) |
Nov 11, 2004 | 12.82 | 12.99 | 12.75 | 12.98 | 3,600 | +0.22(+1.72%) |
Nov 10, 2004 | 12.75 | 13.01 | 12.20 | 12.76 | 9,400 | -0.24(-1.85%) |
Nov 09, 2004 | 12.50 | 13.19 | 12.45 | 13.00 | 16,500 | +0.60(+4.84%) |
Nov 08, 2004 | 11.50 | 12.45 | 11.50 | 12.40 | 37,500 | +0.90(+7.83%) |
Nov 05, 2004 | 11.75 | 12.00 | 11.00 | 11.50 | 22,500 | +0.00(+0.00%) |
Nov 04, 2004 | 12.25 | 12.25 | 11.25 | 11.50 | 14,000 | +0.25(+2.22%) |
Nov 03, 2004 | 12.52 | 12.52 | 11.10 | 11.25 | 15,100 | -0.24(-2.09%) |
Nov 02, 2004 | 11.80 | 12.78 | 11.20 | 11.49 | 81,200 | -0.32(-2.71%) |
Nov 01, 2004 | 12.04 | 12.04 | 11.63 | 11.81 | 14,800 | +0.11(+0.94%) |
Oct 29, 2004 | 12.05 | 12.05 | 10.75 | 11.70 | 29,100 | -0.30(-2.50%) |
Oct 28, 2004 | 12.16 | 12.16 | 12.00 | 12.00 | 1,400 | -0.02(-0.17%) |
Oct 27, 2004 | 12.30 | 12.30 | 12.00 | 12.02 | 8,400 | -0.28(-2.28%) |
Oct 26, 2004 | 12.52 | 12.52 | 12.27 | 12.30 | 5,600 | -0.15(-1.20%) |
Oct 25, 2004 | 12.70 | 12.70 | 12.21 | 12.45 | 10,000 | -0.62(-4.74%) |
Oct 22, 2004 | 13.48 | 13.48 | 12.61 | 13.07 | 14,700 | +0.67(+5.40%) |
Oct 21, 2004 | 12.35 | 12.66 | 12.25 | 12.40 | 27,500 | +0.35(+2.90%) |
Oct 20, 2004 | 12.39 | 12.39 | 11.96 | 12.05 | 3,000 | -0.04(-0.33%) |
Oct 19, 2004 | 12.22 | 12.33 | 12.00 | 12.09 | 13,100 | -0.06(-0.49%) |
Oct 18, 2004 | 12.38 | 12.50 | 12.15 | 12.15 | 16,200 | -0.20(-1.62%) |
Oct 15, 2004 | 12.45 | 12.72 | 12.20 | 12.35 | 9,700 | -0.34(-2.68%) |
Oct 14, 2004 | 13.03 | 13.03 | 12.60 | 12.69 | 6,600 | -0.26(-2.01%) |
Oct 13, 2004 | 13.06 | 13.30 | 12.95 | 12.95 | 4,200 | -0.04(-0.31%) |
Oct 12, 2004 | 13.10 | 13.25 | 12.98 | 12.99 | 18,500 | -0.55(-4.06%) |
Oct 11, 2004 | 13.38 | 13.70 | 13.38 | 13.54 | 3,500 | +0.00(+0.00%) |
Oct 08, 2004 | 13.10 | 13.55 | 13.10 | 13.54 | 4,700 | -0.06(-0.44%) |
Oct 07, 2004 | 13.70 | 13.75 | 13.50 | 13.60 | 14,400 | -0.10(-0.73%) |
Oct 06, 2004 | 13.49 | 14.25 | 13.49 | 13.70 | 47,400 | +0.22(+1.63%) |
Oct 05, 2004 | 13.04 | 13.50 | 13.04 | 13.48 | 10,600 | +0.08(+0.60%) |
Oct 04, 2004 | 12.99 | 13.50 | 12.68 | 13.40 | 21,200 | +0.55(+4.28%) |
Oct 01, 2004 | 12.72 | 12.99 | 12.72 | 12.85 | 4,900 | +0.07(+0.55%) |
Sep 30, 2004 | 12.58 | 12.99 | 12.58 | 12.78 | 4,600 | +0.19(+1.51%) |
Sep 29, 2004 | 12.33 | 12.97 | 12.33 | 12.59 | 5,900 | +0.04(+0.32%) |
Sep 28, 2004 | 12.10 | 12.94 | 12.10 | 12.55 | 14,200 | +0.39(+3.21%) |
Sep 27, 2004 | 13.09 | 13.18 | 12.11 | 12.16 | 9,800 | -0.91(-6.96%) |
Sep 24, 2004 | 12.13 | 13.07 | 12.13 | 13.07 | 5,100 | +0.85(+6.96%) |
Sep 23, 2004 | 12.45 | 13.13 | 12.11 | 12.22 | 4,200 | -0.01(-0.08%) |
Sep 22, 2004 | 12.97 | 13.31 | 12.23 | 12.23 | 9,100 | -0.80(-6.14%) |
Sep 21, 2004 | 13.50 | 13.75 | 13.01 | 13.03 | 9,200 | -0.47(-3.48%) |
Sep 20, 2004 | 12.20 | 13.50 | 12.20 | 13.50 | 17,500 | +0.26(+1.96%) |
Sep 17, 2004 | 13.49 | 13.49 | 12.89 | 13.24 | 6,100 | -0.10(-0.75%) |
Sep 16, 2004 | 13.18 | 13.49 | 13.02 | 13.34 | 4,400 | -0.12(-0.89%) |
Sep 15, 2004 | 13.49 | 13.50 | 12.05 | 13.46 | 8,600 | -0.02(-0.15%) |
Sep 14, 2004 | 13.20 | 13.50 | 12.58 | 13.48 | 9,000 | +0.55(+4.25%) |
Sep 13, 2004 | 12.57 | 13.41 | 12.57 | 12.93 | 16,800 | +0.91(+7.57%) |
Sep 10, 2004 | 13.75 | 13.75 | 12.02 | 12.02 | 15,670 | -1.30(-9.76%) |
Sep 09, 2004 | 13.46 | 13.46 | 13.32 | 13.32 | 1,600 | -0.18(-1.33%) |
Sep 08, 2004 | 13.50 | 13.50 | 13.44 | 13.50 | 2,600 | +0.00(+0.00%) |
Sep 07, 2004 | 13.50 | 13.50 | 13.42 | 13.50 | 5,086 | +0.00(+0.00%) |
Sep 03, 2004 | 13.50 | 13.50 | 13.07 | 13.50 | 6,200 | +0.28(+2.12%) |
Sep 02, 2004 | 13.29 | 13.38 | 13.22 | 13.22 | 800 | -0.03(-0.23%) |