Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.66 | 14.66 | 14.57 | 14.57 | 900 | -0.03(-0.21%) |
Nov 29, 2004 | 14.80 | 14.80 | 14.57 | 14.60 | 5,000 | -0.20(-1.35%) |
Nov 26, 2004 | 14.85 | 14.85 | 14.80 | 14.80 | 300 | +0.00(+0.00%) |
Nov 24, 2004 | 14.83 | 14.83 | 14.72 | 14.80 | 7,600 | +0.12(+0.82%) |
Nov 23, 2004 | 14.81 | 14.90 | 14.68 | 14.68 | 11,000 | -0.13(-0.88%) |
Nov 22, 2004 | 14.65 | 14.81 | 14.65 | 14.81 | 600 | -0.04(-0.27%) |
Nov 19, 2004 | 14.85 | 14.89 | 14.85 | 14.85 | 11,800 | +0.00(+0.00%) |
Nov 18, 2004 | 14.83 | 14.85 | 14.83 | 14.85 | 3,500 | +0.05(+0.34%) |
Nov 17, 2004 | 14.80 | 14.85 | 14.80 | 14.80 | 2,000 | +0.00(+0.00%) |
Nov 16, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 6,300 | +0.00(+0.00%) |
Nov 15, 2004 | 14.55 | 14.84 | 14.55 | 14.80 | 3,300 | +0.16(+1.09%) |
Nov 12, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 800 | +0.16(+1.10%) |
Nov 11, 2004 | 14.11 | 14.64 | 14.10 | 14.48 | 17,500 | +0.35(+2.48%) |
Nov 10, 2004 | 14.09 | 14.13 | 14.09 | 14.13 | 8,500 | +0.07(+0.50%) |
Nov 09, 2004 | 13.90 | 14.17 | 13.87 | 14.06 | 55,700 | -0.34(-2.36%) |
Nov 08, 2004 | 14.75 | 14.75 | 14.40 | 14.40 | 4,500 | -0.20(-1.37%) |
Nov 05, 2004 | 14.80 | 14.85 | 14.60 | 14.60 | 5,500 | -0.26(-1.75%) |
Nov 04, 2004 | 14.90 | 14.90 | 14.80 | 14.86 | 3,600 | +0.01(+0.07%) |
Nov 03, 2004 | 14.84 | 14.85 | 14.84 | 14.85 | 2,300 | +0.03(+0.20%) |
Nov 02, 2004 | 14.80 | 14.83 | 14.77 | 14.82 | 1,800 | +0.02(+0.14%) |
Nov 01, 2004 | 14.82 | 14.82 | 14.80 | 14.80 | 900 | -0.01(-0.07%) |
Oct 29, 2004 | 14.71 | 14.82 | 14.71 | 14.81 | 5,100 | +0.12(+0.82%) |
Oct 28, 2004 | 14.69 | 14.69 | 14.69 | 14.69 | 700 | +0.04(+0.27%) |
Oct 27, 2004 | 14.74 | 14.74 | 14.65 | 14.65 | 2,800 | -0.01(-0.07%) |
Oct 26, 2004 | 14.78 | 14.78 | 14.66 | 14.66 | 3,100 | -0.01(-0.07%) |
Oct 25, 2004 | 14.74 | 14.83 | 14.67 | 14.67 | 6,500 | +0.01(+0.07%) |
Oct 22, 2004 | 14.75 | 14.75 | 14.66 | 14.66 | 800 | +0.00(+0.00%) |
Oct 21, 2004 | 14.73 | 14.79 | 14.66 | 14.66 | 2,900 | -0.09(-0.61%) |
Oct 20, 2004 | 14.86 | 14.87 | 14.75 | 14.75 | 3,600 | +0.01(+0.07%) |
Oct 19, 2004 | 14.72 | 14.74 | 14.72 | 14.74 | 1,200 | +0.04(+0.27%) |
Oct 18, 2004 | 14.56 | 14.73 | 14.56 | 14.70 | 10,100 | +0.10(+0.68%) |
Oct 15, 2004 | 14.65 | 14.65 | 14.49 | 14.60 | 10,200 | -0.03(-0.21%) |
Oct 14, 2004 | 14.70 | 14.74 | 14.55 | 14.63 | 9,000 | -0.01(-0.07%) |
Oct 13, 2004 | 14.90 | 14.90 | 14.64 | 14.64 | 17,100 | -0.16(-1.08%) |
Oct 12, 2004 | 14.88 | 14.88 | 14.80 | 14.80 | 700 | -0.01(-0.07%) |
Oct 11, 2004 | 14.81 | 14.81 | 14.81 | 14.81 | 700 | -0.07(-0.47%) |
Oct 08, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 500 | +0.08(+0.54%) |
Oct 07, 2004 | 14.78 | 14.82 | 14.78 | 14.80 | 7,000 | +0.12(+0.82%) |
Oct 06, 2004 | 14.80 | 14.80 | 14.68 | 14.68 | 1,700 | -0.18(-1.21%) |
Oct 05, 2004 | 14.70 | 14.86 | 14.58 | 14.86 | 5,500 | +0.21(+1.43%) |
Oct 04, 2004 | 14.45 | 14.65 | 14.45 | 14.65 | 6,300 | +0.22(+1.52%) |
Oct 01, 2004 | 14.50 | 14.60 | 14.43 | 14.43 | 8,800 | -0.15(-1.03%) |
Sep 30, 2004 | 14.60 | 14.60 | 14.58 | 14.58 | 800 | +0.09(+0.62%) |
Sep 29, 2004 | 14.50 | 14.51 | 14.49 | 14.49 | 2,800 | -0.17(-1.16%) |
Sep 28, 2004 | 14.92 | 14.92 | 14.66 | 14.66 | 13,800 | -0.14(-0.95%) |
Sep 27, 2004 | 14.85 | 14.85 | 14.80 | 14.80 | 1,700 | +0.05(+0.34%) |
Sep 24, 2004 | 14.71 | 14.80 | 14.71 | 14.75 | 13,800 | -0.05(-0.34%) |
Sep 23, 2004 | 14.78 | 14.80 | 14.77 | 14.80 | 1,900 | +0.11(+0.75%) |
Sep 22, 2004 | 14.86 | 14.86 | 14.69 | 14.69 | 14,300 | -0.24(-1.61%) |
Sep 21, 2004 | 14.85 | 14.94 | 14.85 | 14.93 | 10,500 | +0.23(+1.56%) |
Sep 20, 2004 | 14.83 | 14.83 | 14.65 | 14.70 | 1,500 | -0.07(-0.47%) |
Sep 17, 2004 | 14.80 | 14.80 | 14.65 | 14.77 | 7,100 | +0.07(+0.48%) |
Sep 16, 2004 | 14.47 | 14.75 | 14.47 | 14.70 | 9,000 | +0.24(+1.66%) |
Sep 15, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 200 | +0.05(+0.35%) |
Sep 14, 2004 | 14.70 | 14.79 | 14.41 | 14.41 | 3,600 | -0.14(-0.96%) |
Sep 13, 2004 | 14.39 | 14.55 | 14.39 | 14.55 | 3,800 | +0.21(+1.46%) |
Sep 10, 2004 | 14.35 | 14.35 | 14.34 | 14.34 | 1,700 | +0.02(+0.14%) |
Sep 09, 2004 | 14.28 | 14.32 | 14.28 | 14.32 | 1,900 | +0.11(+0.77%) |
Sep 08, 2004 | 14.35 | 14.36 | 14.19 | 14.21 | 11,300 | -0.05(-0.35%) |
Sep 07, 2004 | 14.35 | 14.35 | 14.26 | 14.26 | 5,600 | -0.05(-0.35%) |
Sep 03, 2004 | 14.48 | 14.48 | 14.30 | 14.31 | 6,700 | -0.19(-1.31%) |
Sep 02, 2004 | 14.53 | 14.53 | 14.46 | 14.50 | 6,800 | -0.02(-0.14%) |