Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.40 | 13.45 | 13.30 | 13.40 | 1,930 | +0.85(+6.77%) |
Jan 28, 2005 | 12.55 | 12.74 | 12.55 | 12.55 | 1,260 | +0.00(+0.00%) |
Jan 27, 2005 | 12.55 | 12.74 | 12.55 | 12.55 | 1,260 | -0.50(-3.83%) |
Jan 26, 2005 | 13.05 | 13.05 | 12.70 | 13.05 | 3,900 | +0.00(+0.00%) |
Jan 25, 2005 | 13.05 | 13.05 | 12.70 | 13.05 | 3,900 | +0.05(+0.38%) |
Jan 24, 2005 | 13.00 | 13.15 | 12.70 | 13.00 | 1,535 | +0.00(+0.00%) |
Jan 21, 2005 | 13.00 | 13.15 | 12.70 | 13.00 | 1,535 | -0.15(-1.14%) |
Jan 20, 2005 | 13.15 | 13.25 | 13.15 | 13.15 | 1,510 | +0.10(+0.77%) |
Jan 19, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 3,340 | +0.00(+0.00%) |
Jan 18, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 3,340 | -0.20(-1.51%) |
Jan 14, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 2,000 | -0.20(-1.49%) |
Jan 13, 2005 | 13.45 | 13.45 | 13.35 | 13.45 | 1,175 | +0.00(+0.00%) |
Jan 12, 2005 | 13.45 | 13.45 | 13.35 | 13.45 | 1,175 | +0.41(+3.14%) |
Jan 11, 2005 | 13.04 | 13.10 | 13.04 | 13.04 | 4,410 | +0.00(+0.00%) |
Jan 10, 2005 | 13.04 | 13.10 | 13.04 | 13.04 | 4,410 | +0.00(+0.00%) |
Jan 07, 2005 | 13.04 | 13.10 | 13.04 | 13.04 | 4,410 | -0.21(-1.58%) |
Jan 06, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 630 | -0.10(-0.75%) |
Jan 05, 2005 | 13.35 | 13.35 | 13.25 | 13.35 | 11,630 | +0.00(+0.00%) |
Jan 04, 2005 | 13.35 | 13.35 | 13.25 | 13.35 | 11,630 | -0.45(-3.26%) |
Jan 03, 2005 | 13.80 | 13.85 | 13.75 | 13.80 | 1,605 | +0.00(+0.00%) |
Dec 31, 2004 | 13.80 | 13.85 | 13.75 | 13.80 | 1,605 | +0.15(+1.10%) |
Dec 30, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 400 | -0.15(-1.09%) |
Dec 29, 2004 | 13.80 | 13.80 | 13.50 | 13.80 | 2,395 | +0.25(+1.85%) |
Dec 28, 2004 | 13.55 | 13.55 | 13.50 | 13.55 | 16,125 | +0.00(+0.00%) |
Dec 27, 2004 | 13.55 | 13.55 | 13.50 | 13.55 | 16,125 | +0.00(+0.00%) |
Dec 23, 2004 | 13.55 | 13.55 | 13.50 | 13.55 | 16,125 | +0.10(+0.74%) |
Dec 22, 2004 | 13.45 | 13.50 | 13.45 | 13.45 | 6,300 | +0.00(+0.00%) |
Dec 21, 2004 | 13.45 | 13.50 | 13.45 | 13.45 | 6,300 | +0.25(+1.89%) |
Dec 20, 2004 | 13.20 | 13.20 | 13.15 | 13.20 | 1,160 | +0.10(+0.76%) |
Dec 17, 2004 | 13.10 | 13.20 | 12.75 | 13.10 | 12,900 | +0.00(+0.00%) |
Dec 16, 2004 | 13.10 | 13.20 | 12.75 | 13.10 | 12,900 | +0.10(+0.77%) |
Dec 15, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 1,345 | +0.40(+3.17%) |
Dec 14, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 2,245 | +0.00(+0.00%) |
Dec 13, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 2,245 | +0.80(+6.78%) |
Dec 10, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 680 | -0.35(-2.88%) |
Dec 09, 2004 | 12.15 | 12.50 | 12.00 | 12.15 | 6,900 | +0.00(+0.00%) |
Dec 08, 2004 | 12.15 | 12.50 | 12.00 | 12.15 | 6,900 | -1.30(-9.67%) |
Dec 07, 2004 | 13.45 | 13.45 | 13.38 | 13.45 | 3,175 | +0.00(+0.00%) |
Dec 06, 2004 | 13.45 | 13.45 | 13.35 | 13.45 | 2,200 | -0.15(-1.10%) |
Dec 03, 2004 | 13.60 | 13.60 | 13.30 | 13.60 | 3,496 | +0.25(+1.87%) |
Dec 02, 2004 | 13.35 | 13.60 | 13.35 | 13.35 | 4,813 | +0.00(+0.00%) |
Dec 01, 2004 | 13.35 | 13.60 | 13.35 | 13.35 | 4,813 | -0.80(-5.65%) |
Nov 30, 2004 | 14.15 | 14.15 | 13.85 | 14.15 | 12,000 | +0.00(+0.00%) |
Nov 29, 2004 | 14.15 | 14.15 | 13.85 | 14.15 | 12,000 | +0.20(+1.43%) |
Nov 26, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 510 | -0.55(-3.79%) |
Nov 24, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 5,200 | +0.00(+0.00%) |
Nov 23, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 5,200 | +0.40(+2.84%) |
Nov 22, 2004 | 14.10 | 14.10 | 14.04 | 14.10 | 4,110 | +0.00(+0.00%) |
Nov 19, 2004 | 14.10 | 14.10 | 14.04 | 14.10 | 4,110 | +0.05(+0.36%) |
Nov 18, 2004 | 14.05 | 14.05 | 14.00 | 14.05 | 6,615 | +0.00(+0.00%) |
Nov 17, 2004 | 14.05 | 14.05 | 14.00 | 14.05 | 6,615 | -0.05(-0.35%) |
Nov 16, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 5,660 | +0.00(+0.00%) |
Nov 15, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 5,660 | +0.80(+6.02%) |
Nov 12, 2004 | 13.30 | 13.45 | 13.30 | 13.30 | 2,890 | +0.20(+1.53%) |
Nov 11, 2004 | 13.10 | 13.30 | 13.10 | 13.10 | 5,185 | +0.00(+0.00%) |
Nov 10, 2004 | 13.10 | 13.30 | 13.10 | 13.10 | 5,185 | -0.10(-0.76%) |
Nov 09, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 525 | +0.20(+1.54%) |
Nov 08, 2004 | 13.00 | 13.35 | 13.00 | 13.00 | 670 | -0.15(-1.14%) |
Nov 05, 2004 | 13.15 | 13.15 | 12.85 | 13.15 | 1,575 | +0.75(+6.05%) |
Nov 04, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.00(+0.00%) |
Nov 03, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.00(+0.00%) |
Nov 02, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.15(+1.22%) |