Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.25 | 16.35 | 16.25 | 16.25 | 7,684 | -0.30(-1.81%) |
Nov 29, 2004 | 16.55 | 16.70 | 16.45 | 16.55 | 9,951 | +0.00(+0.00%) |
Nov 26, 2004 | 16.55 | 16.70 | 16.45 | 16.55 | 9,951 | +0.60(+3.76%) |
Nov 24, 2004 | 15.95 | 16.00 | 15.65 | 15.95 | 7,434 | +0.35(+2.24%) |
Nov 23, 2004 | 15.60 | 15.60 | 15.45 | 15.60 | 8,577 | +0.10(+0.65%) |
Nov 22, 2004 | 15.50 | 15.60 | 15.35 | 15.50 | 13,019 | +0.25(+1.64%) |
Nov 19, 2004 | 15.25 | 15.25 | 15.05 | 15.25 | 16,002 | +0.00(+0.00%) |
Nov 18, 2004 | 15.25 | 15.25 | 15.05 | 15.25 | 16,002 | +0.25(+1.67%) |
Nov 17, 2004 | 15.00 | 15.05 | 14.85 | 15.00 | 15,702 | +0.55(+3.81%) |
Nov 16, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 7,011 | -0.15(-1.03%) |
Nov 15, 2004 | 14.60 | 14.65 | 14.40 | 14.60 | 4,987 | +0.05(+0.34%) |
Nov 12, 2004 | 14.55 | 14.55 | 14.40 | 14.55 | 3,218 | +0.30(+2.11%) |
Nov 11, 2004 | 14.25 | 14.25 | 14.00 | 14.25 | 5,818 | +0.00(+0.00%) |
Nov 10, 2004 | 14.25 | 14.25 | 14.00 | 14.25 | 5,818 | -0.05(-0.35%) |
Nov 09, 2004 | 14.30 | 14.30 | 14.05 | 14.30 | 2,594 | -0.25(-1.72%) |
Nov 08, 2004 | 14.55 | 14.60 | 14.50 | 14.55 | 6,230 | -0.25(-1.69%) |
Nov 05, 2004 | 14.80 | 14.90 | 14.70 | 14.80 | 6,821 | +0.10(+0.68%) |
Nov 04, 2004 | 14.70 | 14.70 | 14.40 | 14.70 | 7,228 | +0.00(+0.00%) |
Nov 03, 2004 | 14.70 | 14.70 | 14.40 | 14.70 | 7,228 | -0.25(-1.67%) |
Nov 02, 2004 | 14.95 | 14.95 | 14.65 | 14.95 | 6,306 | +0.00(+0.00%) |
Nov 01, 2004 | 14.95 | 14.95 | 14.65 | 14.95 | 6,306 | +0.40(+2.75%) |
Oct 29, 2004 | 14.55 | 14.60 | 14.50 | 14.55 | 18,281 | +0.00(+0.00%) |
Oct 28, 2004 | 14.55 | 14.60 | 14.50 | 14.55 | 18,281 | -0.25(-1.69%) |
Oct 27, 2004 | 14.80 | 14.95 | 14.80 | 14.80 | 7,921 | +0.00(+0.00%) |
Oct 26, 2004 | 14.80 | 14.95 | 14.80 | 14.80 | 7,921 | +0.40(+2.78%) |
Oct 25, 2004 | 14.40 | 14.50 | 14.25 | 14.40 | 6,686 | +0.00(+0.00%) |
Oct 22, 2004 | 14.40 | 14.50 | 14.25 | 14.40 | 6,686 | +0.20(+1.41%) |
Oct 21, 2004 | 14.20 | 14.30 | 14.20 | 14.20 | 4,995 | -0.55(-3.73%) |
Oct 20, 2004 | 14.75 | 14.75 | 14.55 | 14.75 | 10,538 | +0.00(+0.00%) |
Oct 19, 2004 | 14.75 | 14.75 | 14.55 | 14.75 | 10,538 | +0.00(+0.00%) |
Oct 18, 2004 | 14.75 | 14.75 | 14.60 | 14.75 | 4,390 | +0.10(+0.68%) |
Oct 15, 2004 | 14.65 | 14.70 | 14.55 | 14.65 | 4,472 | +0.30(+2.09%) |
Oct 14, 2004 | 14.35 | 14.45 | 14.30 | 14.35 | 5,302 | -0.65(-4.33%) |
Oct 13, 2004 | 15.00 | 15.00 | 14.85 | 15.00 | 19,427 | +0.00(+0.00%) |
Oct 12, 2004 | 15.00 | 15.00 | 14.85 | 15.00 | 19,427 | +0.10(+0.67%) |
Oct 11, 2004 | 14.90 | 14.90 | 14.75 | 14.90 | 6,183 | +0.15(+1.02%) |
Oct 08, 2004 | 14.75 | 14.85 | 14.55 | 14.75 | 7,614 | +0.00(+0.00%) |
Oct 07, 2004 | 14.75 | 14.85 | 14.55 | 14.75 | 7,614 | -1.34(-8.34%) |
Oct 06, 2004 | 16.09 | 16.09 | 14.60 | 16.09 | 4,060 | +1.69(+11.75%) |
Oct 05, 2004 | 14.40 | 14.40 | 14.15 | 14.40 | 3,987 | +0.00(+0.00%) |
Oct 04, 2004 | 14.40 | 14.40 | 14.15 | 14.40 | 3,987 | +0.25(+1.77%) |
Oct 01, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 3,239 | -0.05(-0.35%) |
Sep 30, 2004 | 14.20 | 14.25 | 14.05 | 14.20 | 8,733 | +0.00(+0.00%) |
Sep 29, 2004 | 14.20 | 14.25 | 14.05 | 14.20 | 8,733 | +0.10(+0.71%) |
Sep 28, 2004 | 14.10 | 14.25 | 14.10 | 14.10 | 5,870 | +0.00(+0.00%) |
Sep 27, 2004 | 14.10 | 14.25 | 14.10 | 14.10 | 5,870 | +0.15(+1.08%) |
Sep 24, 2004 | 13.95 | 13.95 | 13.75 | 13.95 | 4,228 | +0.05(+0.36%) |
Sep 23, 2004 | 13.90 | 13.90 | 13.70 | 13.90 | 5,991 | +0.00(+0.00%) |
Sep 22, 2004 | 13.90 | 13.90 | 13.70 | 13.90 | 5,991 | +0.45(+3.35%) |
Sep 21, 2004 | 13.45 | 13.45 | 13.20 | 13.45 | 2,734 | +0.25(+1.89%) |
Sep 20, 2004 | 13.20 | 13.20 | 13.15 | 13.20 | 2,991 | +0.00(+0.00%) |
Sep 17, 2004 | 13.20 | 13.20 | 13.05 | 13.20 | 12,516 | +0.00(+0.00%) |
Sep 16, 2004 | 13.20 | 13.20 | 13.05 | 13.20 | 12,516 | +0.10(+0.76%) |
Sep 15, 2004 | 13.10 | 13.10 | 12.90 | 13.10 | 4,237 | +0.15(+1.16%) |
Sep 14, 2004 | 12.95 | 12.95 | 12.95 | 12.95 | 3,258 | +0.15(+1.17%) |
Sep 13, 2004 | 12.80 | 12.80 | 12.60 | 12.80 | 4,545 | +0.25(+1.99%) |
Sep 10, 2004 | 12.55 | 12.60 | 12.35 | 12.55 | 8,400 | -0.10(-0.79%) |
Sep 09, 2004 | 12.65 | 12.65 | 12.40 | 12.65 | 11,174 | +0.00(+0.00%) |
Sep 08, 2004 | 12.65 | 12.65 | 12.40 | 12.65 | 11,174 | -0.05(-0.39%) |
Sep 07, 2004 | 12.70 | 12.70 | 12.65 | 12.70 | 5,275 | -0.25(-1.93%) |
Sep 03, 2004 | 12.95 | 13.00 | 12.85 | 12.95 | 8,314 | +0.00(+0.00%) |
Sep 02, 2004 | 12.95 | 13.00 | 12.85 | 12.95 | 8,314 | +0.25(+1.97%) |