Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.45 | 13.45 | 13.08 | 13.08 | 20,300 | -0.17(-1.28%) |
Nov 29, 2004 | 13.25 | 13.30 | 13.09 | 13.25 | 28,100 | +0.10(+0.76%) |
Nov 26, 2004 | 13.15 | 13.15 | 13.15 | 13.15 | 1,600 | -0.05(-0.38%) |
Nov 24, 2004 | 13.13 | 13.20 | 13.13 | 13.20 | 30,800 | +0.12(+0.92%) |
Nov 23, 2004 | 13.07 | 13.08 | 13.03 | 13.08 | 5,200 | -0.06(-0.46%) |
Nov 22, 2004 | 13.08 | 13.16 | 13.08 | 13.14 | 11,400 | +0.05(+0.38%) |
Nov 19, 2004 | 13.15 | 13.15 | 13.09 | 13.09 | 8,500 | -0.01(-0.08%) |
Nov 18, 2004 | 13.10 | 13.12 | 13.06 | 13.10 | 8,000 | +0.03(+0.23%) |
Nov 17, 2004 | 13.15 | 13.15 | 13.06 | 13.07 | 15,600 | -0.04(-0.31%) |
Nov 16, 2004 | 13.04 | 13.39 | 13.04 | 13.11 | 28,600 | -0.02(-0.15%) |
Nov 15, 2004 | 13.16 | 13.20 | 13.13 | 13.13 | 4,900 | -0.02(-0.15%) |
Nov 12, 2004 | 13.15 | 13.24 | 13.15 | 13.15 | 10,300 | +0.04(+0.31%) |
Nov 11, 2004 | 13.17 | 13.20 | 13.09 | 13.11 | 6,800 | -0.09(-0.68%) |
Nov 10, 2004 | 13.25 | 13.35 | 13.15 | 13.20 | 14,700 | -0.04(-0.30%) |
Nov 09, 2004 | 13.23 | 13.24 | 13.10 | 13.24 | 18,700 | +0.07(+0.53%) |
Nov 08, 2004 | 13.30 | 13.30 | 13.10 | 13.17 | 10,000 | -0.10(-0.75%) |
Nov 05, 2004 | 13.40 | 13.40 | 13.27 | 13.27 | 9,300 | -0.17(-1.26%) |
Nov 04, 2004 | 13.40 | 13.49 | 13.40 | 13.44 | 11,000 | -0.01(-0.07%) |
Nov 03, 2004 | 13.47 | 13.47 | 13.40 | 13.45 | 3,900 | +0.00(+0.00%) |
Nov 02, 2004 | 13.43 | 13.47 | 13.36 | 13.45 | 22,000 | +0.04(+0.30%) |
Nov 01, 2004 | 13.47 | 13.47 | 13.41 | 13.41 | 2,900 | -0.06(-0.45%) |
Oct 29, 2004 | 13.45 | 13.47 | 13.45 | 13.47 | 3,300 | +0.07(+0.52%) |
Oct 28, 2004 | 13.40 | 13.43 | 13.40 | 13.40 | 8,200 | -0.04(-0.30%) |
Oct 27, 2004 | 13.40 | 13.45 | 13.38 | 13.44 | 12,200 | +0.05(+0.37%) |
Oct 26, 2004 | 13.38 | 13.40 | 13.32 | 13.39 | 15,700 | +0.06(+0.45%) |
Oct 25, 2004 | 13.39 | 13.39 | 13.33 | 13.33 | 8,600 | +0.05(+0.38%) |
Oct 22, 2004 | 13.35 | 13.35 | 13.28 | 13.28 | 10,400 | -0.02(-0.15%) |
Oct 21, 2004 | 13.40 | 13.40 | 13.30 | 13.30 | 21,300 | -0.08(-0.60%) |
Oct 20, 2004 | 13.44 | 13.44 | 13.38 | 13.38 | 3,600 | -0.07(-0.52%) |
Oct 19, 2004 | 13.47 | 13.47 | 13.45 | 13.45 | 4,300 | -0.03(-0.22%) |
Oct 18, 2004 | 13.29 | 13.48 | 13.29 | 13.48 | 13,700 | +0.13(+0.97%) |
Oct 15, 2004 | 13.33 | 13.35 | 13.33 | 13.35 | 5,000 | +0.07(+0.53%) |
Oct 14, 2004 | 13.20 | 13.32 | 13.20 | 13.28 | 14,300 | +0.02(+0.15%) |
Oct 13, 2004 | 13.22 | 13.26 | 13.22 | 13.26 | 18,200 | +0.06(+0.45%) |
Oct 12, 2004 | 13.26 | 13.26 | 13.17 | 13.20 | 11,100 | -0.05(-0.38%) |
Oct 11, 2004 | 13.19 | 13.28 | 13.19 | 13.25 | 3,200 | +0.06(+0.45%) |
Oct 08, 2004 | 13.19 | 13.21 | 13.19 | 13.19 | 7,900 | +0.03(+0.23%) |
Oct 07, 2004 | 13.17 | 13.17 | 13.15 | 13.16 | 2,600 | +0.01(+0.08%) |
Oct 06, 2004 | 13.18 | 13.18 | 13.15 | 13.15 | 10,000 | -0.01(-0.08%) |
Oct 05, 2004 | 13.18 | 13.18 | 13.15 | 13.16 | 8,800 | -0.01(-0.08%) |
Oct 04, 2004 | 13.12 | 13.19 | 13.09 | 13.17 | 20,300 | +0.01(+0.08%) |
Oct 01, 2004 | 13.37 | 13.37 | 13.16 | 13.16 | 31,900 | -0.15(-1.13%) |
Sep 30, 2004 | 13.31 | 13.33 | 13.31 | 13.31 | 11,200 | +0.00(+0.00%) |
Sep 29, 2004 | 13.39 | 13.39 | 13.31 | 13.31 | 18,500 | -0.03(-0.22%) |
Sep 28, 2004 | 13.34 | 13.35 | 13.34 | 13.34 | 11,600 | -0.07(-0.52%) |
Sep 27, 2004 | 13.40 | 13.41 | 13.32 | 13.41 | 22,800 | +0.12(+0.90%) |
Sep 24, 2004 | 13.26 | 13.41 | 13.26 | 13.29 | 24,300 | -0.01(-0.08%) |
Sep 23, 2004 | 13.25 | 13.30 | 13.24 | 13.30 | 12,200 | -0.05(-0.37%) |
Sep 22, 2004 | 13.28 | 13.35 | 13.28 | 13.35 | 16,800 | +0.07(+0.53%) |
Sep 21, 2004 | 13.12 | 13.30 | 13.12 | 13.28 | 35,600 | -0.02(-0.15%) |
Sep 20, 2004 | 13.33 | 13.33 | 13.23 | 13.30 | 16,700 | +0.05(+0.38%) |
Sep 17, 2004 | 13.16 | 13.25 | 13.16 | 13.25 | 11,600 | +0.00(+0.00%) |
Sep 16, 2004 | 13.27 | 13.28 | 13.25 | 13.25 | 5,800 | +0.03(+0.23%) |
Sep 15, 2004 | 13.26 | 13.28 | 13.15 | 13.22 | 15,800 | +0.01(+0.08%) |
Sep 14, 2004 | 13.30 | 13.30 | 13.21 | 13.21 | 13,900 | -0.04(-0.30%) |
Sep 13, 2004 | 13.21 | 13.34 | 13.15 | 13.25 | 24,700 | +0.09(+0.68%) |
Sep 10, 2004 | 13.15 | 13.21 | 13.14 | 13.16 | 15,100 | +0.05(+0.38%) |
Sep 09, 2004 | 13.18 | 13.18 | 13.08 | 13.11 | 6,600 | -0.02(-0.15%) |
Sep 08, 2004 | 13.19 | 13.19 | 13.12 | 13.13 | 2,700 | -0.06(-0.45%) |
Sep 07, 2004 | 13.20 | 13.25 | 13.07 | 13.19 | 17,000 | +0.04(+0.30%) |
Sep 03, 2004 | 13.24 | 13.24 | 13.13 | 13.15 | 8,500 | -0.10(-0.75%) |
Sep 02, 2004 | 13.16 | 13.26 | 13.11 | 13.25 | 30,900 | +0.15(+1.15%) |