Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.30 | 16.95 | 15.25 | 16.50 | 18,900 | +0.75(+4.76%) |
Nov 29, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +0.50(+3.28%) |
Nov 24, 2004 | 14.75 | 15.30 | 14.75 | 15.25 | 1,100 | +0.25(+1.67%) |
Nov 23, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 6,000 | -0.50(-3.23%) |
Nov 22, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.00(+0.00%) |
Nov 19, 2004 | 15.30 | 15.60 | 15.00 | 15.50 | 14,700 | +0.20(+1.31%) |
Nov 18, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 200 | +0.80(+5.52%) |
Nov 17, 2004 | 14.50 | 14.75 | 14.50 | 14.50 | 6,100 | +0.00(+0.00%) |
Nov 16, 2004 | 14.50 | 14.75 | 13.50 | 14.50 | 22,800 | -0.50(-3.33%) |
Nov 15, 2004 | 15.50 | 15.50 | 14.75 | 15.00 | 8,200 | -0.50(-3.23%) |
Nov 12, 2004 | 15.00 | 15.50 | 15.00 | 15.50 | 2,300 | -0.50(-3.12%) |
Nov 11, 2004 | 16.00 | 16.00 | 15.50 | 16.00 | 500 | +0.50(+3.23%) |
Nov 10, 2004 | 16.00 | 16.00 | 15.50 | 15.50 | 2,270 | -0.50(-3.12%) |
Nov 09, 2004 | 16.00 | 16.35 | 16.00 | 16.00 | 3,404 | -1.00(-5.88%) |
Nov 08, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 700 | +0.05(+0.29%) |
Nov 04, 2004 | 16.25 | 17.00 | 14.25 | 16.95 | 1,008 | -0.05(-0.29%) |
Nov 03, 2004 | 15.75 | 17.00 | 15.75 | 17.00 | 840 | +0.25(+1.49%) |
Nov 02, 2004 | 16.75 | 17.00 | 16.50 | 16.75 | 2,886 | +0.00(+0.00%) |
Nov 01, 2004 | 16.50 | 16.75 | 16.40 | 16.75 | 1,680 | +0.25(+1.52%) |
Oct 29, 2004 | 15.55 | 16.50 | 15.50 | 16.50 | 5,971 | +1.00(+6.45%) |
Oct 28, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 500 | +0.00(+0.00%) |
Oct 27, 2004 | 15.65 | 15.65 | 15.40 | 15.50 | 3,900 | -0.15(-0.96%) |
Oct 26, 2004 | 15.75 | 15.80 | 15.65 | 15.65 | 2,298 | -0.10(-0.63%) |
Oct 25, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 15.75 | 16.50 | 15.75 | 15.75 | 700 | -0.25(-1.56%) |
Oct 21, 2004 | 16.50 | 16.50 | 15.75 | 16.00 | 980 | -0.50(-3.03%) |
Oct 20, 2004 | 15.95 | 16.50 | 15.65 | 16.50 | 9,710 | +0.70(+4.43%) |
Oct 19, 2004 | 15.50 | 15.80 | 15.00 | 15.80 | 10,860 | +1.60(+11.27%) |
Oct 18, 2004 | 14.00 | 15.00 | 14.00 | 14.20 | 25,550 | +1.20(+9.23%) |
Oct 15, 2004 | 12.00 | 13.00 | 11.90 | 13.00 | 4,050 | +1.30(+11.11%) |
Oct 14, 2004 | 11.90 | 11.90 | 11.70 | 11.70 | 1,480 | -0.10(-0.85%) |
Oct 13, 2004 | 11.70 | 12.00 | 11.70 | 11.80 | 2,908 | -0.20(-1.67%) |
Oct 12, 2004 | 11.90 | 12.10 | 11.90 | 12.00 | 825 | +0.00(+0.00%) |
Oct 11, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 12.00 | 12.00 | 11.95 | 12.00 | 15,198 | +0.30(+2.56%) |
Oct 07, 2004 | 11.70 | 11.70 | 11.70 | 11.70 | 160 | -0.20(-1.68%) |
Oct 06, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 1,900 | -0.10(-0.83%) |
Oct 05, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 2,700 | -0.05(-0.41%) |
Oct 04, 2004 | 11.95 | 12.10 | 11.95 | 12.05 | 12,826 | +0.05(+0.42%) |
Oct 01, 2004 | 12.00 | 12.00 | 11.90 | 12.00 | 4,971 | +0.00(+0.00%) |
Sep 30, 2004 | 11.90 | 12.00 | 11.90 | 12.00 | 19,700 | +0.00(+0.00%) |
Sep 29, 2004 | 12.00 | 12.25 | 12.00 | 12.00 | 17,600 | -0.10(-0.83%) |
Sep 28, 2004 | 12.10 | 12.10 | 12.10 | 12.10 | 3,500 | -0.15(-1.22%) |
Sep 27, 2004 | 12.00 | 12.25 | 12.00 | 12.25 | 1,200 | +0.25(+2.08%) |
Sep 24, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 12.25 | 12.25 | 12.00 | 12.00 | 24,600 | +0.00(+0.00%) |
Sep 22, 2004 | 11.80 | 12.00 | 11.50 | 12.00 | 6,575 | +0.00(+0.00%) |
Sep 21, 2004 | 12.10 | 12.10 | 12.00 | 12.00 | 2,000 | +0.00(+0.00%) |
Sep 20, 2004 | 12.10 | 12.10 | 12.00 | 12.00 | 600 | -0.10(-0.83%) |
Sep 17, 2004 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | -0.15(-1.22%) |
Sep 16, 2004 | 12.50 | 12.50 | 12.25 | 12.25 | 700 | +0.25(+2.08%) |
Sep 15, 2004 | 12.00 | 12.15 | 12.00 | 12.00 | 9,063 | +0.00(+0.00%) |
Sep 14, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 11.50 | 12.00 | 11.50 | 12.00 | 3,054 | -0.50(-4.00%) |
Sep 10, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | +0.00(+0.00%) |
Sep 09, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 11.75 | 12.75 | 11.75 | 12.50 | 600 | +0.00(+0.00%) |
Sep 07, 2004 | 12.75 | 12.75 | 11.95 | 12.50 | 1,526 | -0.50(-3.85%) |
Sep 03, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |