Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.37 | 13.37 | 13.29 | 13.30 | 3,061 | -0.03(-0.20%) |
Nov 29, 2004 | 13.40 | 13.43 | 13.32 | 13.32 | 5,358 | -0.05(-0.39%) |
Nov 26, 2004 | 13.43 | 13.43 | 13.36 | 13.38 | 2,870 | -0.05(-0.39%) |
Nov 24, 2004 | 13.43 | 13.43 | 13.43 | 13.43 | 382 | +0.08(+0.59%) |
Nov 23, 2004 | 13.30 | 13.40 | 13.30 | 13.35 | 2,679 | +0.04(+0.31%) |
Nov 22, 2004 | 13.37 | 13.40 | 13.31 | 13.31 | 4,975 | -0.06(-0.43%) |
Nov 19, 2004 | 13.32 | 13.37 | 13.32 | 13.37 | 3,061 | +0.07(+0.51%) |
Nov 18, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 956 | -0.03(-0.20%) |
Nov 17, 2004 | 13.31 | 13.32 | 13.31 | 13.32 | 3,444 | +0.03(+0.20%) |
Nov 16, 2004 | 13.32 | 13.32 | 13.30 | 13.30 | 1,148 | +0.00(+0.00%) |
Nov 15, 2004 | 13.29 | 13.30 | 13.29 | 13.30 | 574 | -0.01(-0.08%) |
Nov 12, 2004 | 13.31 | 13.31 | 13.30 | 13.31 | 765 | -0.02(-0.12%) |
Nov 11, 2004 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 13.30 | 13.32 | 13.29 | 13.32 | 4,592 | +0.01(+0.04%) |
Nov 09, 2004 | 13.26 | 13.32 | 13.24 | 13.32 | 4,018 | +0.02(+0.16%) |
Nov 08, 2004 | 13.31 | 13.31 | 13.26 | 13.30 | 6,698 | +0.08(+0.59%) |
Nov 05, 2004 | 13.31 | 13.31 | 13.21 | 13.22 | 2,105 | -0.10(-0.75%) |
Nov 04, 2004 | 13.27 | 13.32 | 13.24 | 13.32 | 4,018 | +0.05(+0.35%) |
Nov 03, 2004 | 13.25 | 13.27 | 13.25 | 13.27 | 2,105 | +0.03(+0.20%) |
Nov 02, 2004 | 13.27 | 13.30 | 13.25 | 13.25 | 3,444 | +0.02(+0.16%) |
Nov 01, 2004 | 13.23 | 13.23 | 13.19 | 13.23 | 5,358 | -0.09(-0.71%) |
Oct 29, 2004 | 13.32 | 13.32 | 13.24 | 13.32 | 3,827 | +0.01(+0.04%) |
Oct 28, 2004 | 13.31 | 13.31 | 13.31 | 13.31 | 382 | +0.00(+0.00%) |
Oct 27, 2004 | 13.25 | 13.31 | 13.25 | 13.31 | 5,549 | +0.11(+0.87%) |
Oct 26, 2004 | 13.21 | 13.22 | 13.20 | 13.20 | 2,487 | -0.01(-0.04%) |
Oct 25, 2004 | 13.31 | 13.31 | 13.16 | 13.20 | 22,773 | -0.04(-0.28%) |
Oct 22, 2004 | 13.19 | 13.25 | 13.19 | 13.24 | 1,339 | +0.06(+0.48%) |
Oct 21, 2004 | 13.19 | 13.25 | 13.18 | 13.18 | 4,784 | -0.09(-0.67%) |
Oct 20, 2004 | 13.22 | 13.27 | 13.20 | 13.27 | 3,827 | +0.00(+0.00%) |
Oct 19, 2004 | 13.25 | 13.27 | 13.25 | 13.27 | 1,913 | +0.07(+0.55%) |
Oct 18, 2004 | 13.19 | 13.19 | 13.19 | 13.19 | 2,870 | -0.03(-0.20%) |
Oct 15, 2004 | 13.27 | 13.27 | 13.19 | 13.22 | 4,018 | -0.03(-0.20%) |
Oct 14, 2004 | 13.22 | 13.27 | 13.19 | 13.25 | 5,549 | +0.03(+0.20%) |
Oct 13, 2004 | 13.19 | 13.25 | 13.19 | 13.22 | 2,296 | +0.00(+0.00%) |
Oct 12, 2004 | 13.27 | 13.27 | 13.22 | 13.22 | 2,487 | -0.03(-0.20%) |
Oct 11, 2004 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 13.27 | 13.27 | 13.25 | 13.25 | 3,636 | -0.01(-0.04%) |
Oct 07, 2004 | 13.27 | 13.29 | 13.25 | 13.25 | 1,530 | -0.04(-0.31%) |
Oct 06, 2004 | 13.29 | 13.29 | 13.29 | 13.29 | 1,913 | +0.03(+0.20%) |
Oct 05, 2004 | 13.19 | 13.29 | 13.19 | 13.27 | 8,037 | -0.01(-0.04%) |
Oct 04, 2004 | 13.20 | 13.27 | 13.19 | 13.27 | 2,487 | +0.08(+0.59%) |
Oct 01, 2004 | 13.31 | 13.31 | 13.19 | 13.19 | 8,994 | -0.05(-0.35%) |
Sep 30, 2004 | 13.23 | 13.24 | 13.23 | 13.24 | 2,105 | +0.03(+0.20%) |
Sep 29, 2004 | 13.15 | 13.22 | 13.15 | 13.22 | 956 | +0.09(+0.72%) |
Sep 28, 2004 | 13.17 | 13.17 | 13.12 | 13.12 | 11,673 | -0.02(-0.16%) |
Sep 27, 2004 | 13.10 | 13.17 | 13.10 | 13.14 | 16,075 | -0.18(-1.37%) |
Sep 24, 2004 | 13.32 | 13.37 | 13.31 | 13.32 | 6,506 | +0.01(+0.04%) |
Sep 23, 2004 | 13.31 | 13.34 | 13.31 | 13.32 | 9,951 | +0.01(+0.04%) |
Sep 22, 2004 | 13.32 | 13.32 | 13.31 | 13.31 | 1,913 | +0.00(+0.00%) |
Sep 21, 2004 | 13.31 | 13.32 | 13.31 | 13.31 | 2,679 | +0.00(+0.00%) |
Sep 20, 2004 | 13.31 | 13.31 | 13.31 | 13.31 | 765 | +0.00(+0.00%) |
Sep 17, 2004 | 13.30 | 13.31 | 13.30 | 13.31 | 765 | +0.01(+0.08%) |
Sep 16, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 574 | -0.01(-0.08%) |
Sep 15, 2004 | 13.32 | 13.32 | 13.28 | 13.31 | 5,741 | -0.01(-0.04%) |
Sep 14, 2004 | 13.32 | 13.32 | 13.31 | 13.32 | 7,463 | +0.01(+0.08%) |
Sep 13, 2004 | 13.31 | 13.31 | 13.31 | 13.31 | 574 | +0.04(+0.28%) |
Sep 10, 2004 | 13.27 | 13.32 | 13.27 | 13.27 | 3,444 | +0.01(+0.04%) |
Sep 09, 2004 | 13.30 | 13.30 | 13.27 | 13.27 | 5,932 | -0.03(-0.24%) |
Sep 08, 2004 | 13.26 | 13.30 | 13.25 | 13.30 | 4,784 | +0.04(+0.32%) |
Sep 07, 2004 | 13.26 | 13.26 | 13.25 | 13.26 | 1,339 | +0.01(+0.04%) |
Sep 03, 2004 | 13.27 | 13.27 | 13.25 | 13.25 | 1,722 | -0.02(-0.12%) |
Sep 02, 2004 | 13.25 | 13.30 | 13.25 | 13.27 | 3,827 | +0.01(+0.08%) |