Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.55 | 15.55 | 15.54 | 15.54 | 600 | +0.04(+0.26%) |
Nov 29, 2004 | 15.49 | 15.52 | 15.49 | 15.50 | 3,400 | -0.19(-1.21%) |
Nov 26, 2004 | 15.69 | 15.69 | 15.69 | 15.69 | 700 | +0.04(+0.26%) |
Nov 24, 2004 | 15.70 | 15.70 | 15.50 | 15.65 | 5,700 | -0.05(-0.32%) |
Nov 23, 2004 | 15.80 | 15.80 | 15.50 | 15.70 | 1,900 | -0.10(-0.63%) |
Nov 22, 2004 | 15.89 | 15.89 | 15.80 | 15.80 | 4,300 | +0.05(+0.32%) |
Nov 19, 2004 | 15.63 | 15.80 | 15.63 | 15.75 | 1,500 | +0.14(+0.90%) |
Nov 18, 2004 | 15.86 | 15.86 | 15.61 | 15.61 | 1,500 | -0.04(-0.26%) |
Nov 17, 2004 | 15.59 | 15.65 | 15.59 | 15.65 | 11,600 | +0.12(+0.77%) |
Nov 16, 2004 | 15.50 | 15.53 | 15.41 | 15.53 | 12,100 | +0.07(+0.45%) |
Nov 15, 2004 | 15.59 | 15.59 | 15.46 | 15.46 | 1,900 | -0.13(-0.83%) |
Nov 12, 2004 | 15.41 | 15.59 | 15.41 | 15.59 | 6,100 | +0.09(+0.58%) |
Nov 11, 2004 | 15.58 | 15.58 | 15.50 | 15.50 | 3,900 | -0.10(-0.64%) |
Nov 10, 2004 | 15.58 | 15.60 | 15.58 | 15.60 | 1,500 | +0.18(+1.17%) |
Nov 09, 2004 | 15.42 | 15.42 | 15.42 | 15.42 | 300 | -0.09(-0.58%) |
Nov 08, 2004 | 15.59 | 15.60 | 15.51 | 15.51 | 9,100 | -0.13(-0.83%) |
Nov 05, 2004 | 15.45 | 15.64 | 15.40 | 15.64 | 3,700 | +0.22(+1.43%) |
Nov 04, 2004 | 15.60 | 15.63 | 15.42 | 15.42 | 7,400 | -0.13(-0.84%) |
Nov 03, 2004 | 15.60 | 15.70 | 15.55 | 15.55 | 10,200 | -0.15(-0.96%) |
Nov 02, 2004 | 15.60 | 15.70 | 15.60 | 15.70 | 3,500 | +0.05(+0.32%) |
Nov 01, 2004 | 15.60 | 15.65 | 15.60 | 15.65 | 1,500 | +0.00(+0.00%) |
Oct 29, 2004 | 15.52 | 15.65 | 15.52 | 15.65 | 1,100 | +0.17(+1.10%) |
Oct 28, 2004 | 15.60 | 15.60 | 15.44 | 15.48 | 6,200 | +0.03(+0.19%) |
Oct 27, 2004 | 15.64 | 15.64 | 15.44 | 15.45 | 3,800 | +0.00(+0.00%) |
Oct 26, 2004 | 15.60 | 15.60 | 15.44 | 15.45 | 4,900 | -0.15(-0.96%) |
Oct 25, 2004 | 15.50 | 15.62 | 15.50 | 15.60 | 2,900 | +0.15(+0.97%) |
Oct 22, 2004 | 15.45 | 15.45 | 15.45 | 15.45 | 400 | +0.00(+0.00%) |
Oct 21, 2004 | 15.50 | 15.50 | 15.45 | 15.45 | 6,100 | +0.00(+0.00%) |
Oct 20, 2004 | 15.50 | 15.50 | 15.45 | 15.45 | 14,100 | -0.05(-0.32%) |
Oct 19, 2004 | 15.60 | 15.60 | 15.43 | 15.50 | 4,700 | -0.10(-0.64%) |
Oct 18, 2004 | 15.51 | 15.60 | 15.51 | 15.60 | 3,700 | +0.10(+0.65%) |
Oct 15, 2004 | 15.55 | 15.55 | 15.50 | 15.50 | 2,900 | +0.08(+0.52%) |
Oct 14, 2004 | 15.55 | 15.55 | 15.40 | 15.42 | 3,400 | -0.13(-0.84%) |
Oct 13, 2004 | 15.55 | 15.65 | 15.55 | 15.55 | 8,300 | -0.05(-0.32%) |
Oct 12, 2004 | 15.38 | 15.60 | 15.38 | 15.60 | 2,300 | +0.28(+1.83%) |
Oct 11, 2004 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 15.32 | 15.32 | 15.32 | 15.32 | 200 | +0.00(+0.00%) |
Oct 07, 2004 | 15.25 | 15.33 | 15.24 | 15.32 | 8,000 | -0.13(-0.84%) |
Oct 06, 2004 | 15.40 | 15.45 | 15.40 | 15.45 | 2,600 | +0.11(+0.72%) |
Oct 05, 2004 | 15.40 | 15.40 | 15.34 | 15.34 | 1,800 | -0.06(-0.39%) |
Oct 04, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 600 | -0.26(-1.66%) |
Oct 01, 2004 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 15.00 | 15.66 | 15.00 | 15.66 | 13,700 | +0.66(+4.40%) |
Sep 29, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 14.89 | 15.00 | 14.89 | 15.00 | 4,500 | +0.10(+0.67%) |
Sep 27, 2004 | 14.85 | 15.00 | 14.84 | 14.90 | 13,200 | -0.05(-0.33%) |
Sep 24, 2004 | 14.90 | 14.95 | 14.82 | 14.95 | 7,400 | -0.01(-0.07%) |
Sep 23, 2004 | 14.75 | 14.96 | 14.75 | 14.96 | 3,200 | +0.10(+0.67%) |
Sep 22, 2004 | 14.86 | 14.86 | 14.86 | 14.86 | 1,000 | -0.03(-0.20%) |
Sep 21, 2004 | 14.83 | 14.89 | 14.82 | 14.89 | 2,100 | +0.03(+0.20%) |
Sep 20, 2004 | 14.95 | 14.95 | 14.82 | 14.86 | 11,000 | -0.03(-0.20%) |
Sep 17, 2004 | 14.90 | 14.90 | 14.84 | 14.89 | 13,800 | -0.04(-0.27%) |
Sep 16, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 600 | +0.07(+0.47%) |
Sep 15, 2004 | 14.90 | 14.90 | 14.86 | 14.86 | 500 | -0.06(-0.40%) |
Sep 14, 2004 | 14.90 | 15.10 | 14.90 | 14.92 | 8,200 | +0.05(+0.34%) |
Sep 13, 2004 | 14.99 | 15.00 | 14.87 | 14.87 | 1,300 | -0.02(-0.13%) |
Sep 10, 2004 | 14.99 | 15.00 | 14.89 | 14.89 | 3,800 | -0.05(-0.33%) |
Sep 09, 2004 | 15.05 | 15.05 | 14.94 | 14.94 | 5,000 | -0.16(-1.06%) |
Sep 08, 2004 | 15.15 | 15.15 | 15.00 | 15.10 | 4,100 | -0.10(-0.66%) |
Sep 07, 2004 | 15.20 | 15.20 | 15.20 | 15.20 | 3,000 | +0.20(+1.33%) |
Sep 03, 2004 | 15.05 | 15.06 | 14.90 | 15.00 | 4,300 | -0.05(-0.33%) |
Sep 02, 2004 | 15.05 | 15.05 | 15.05 | 15.05 | 1,000 | -0.07(-0.46%) |