Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.13 | 13.13 | 13.13 | 13.13 | 1,425 | -0.18(-1.33%) |
Jan 28, 2005 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 13.33 | 13.33 | 13.30 | 13.31 | 12,052 | +0.01(+0.06%) |
Jan 26, 2005 | 13.19 | 13.35 | 13.19 | 13.30 | 15,146 | +0.03(+0.21%) |
Jan 25, 2005 | 13.27 | 13.27 | 13.27 | 13.27 | 712 | -0.10(-0.78%) |
Jan 24, 2005 | 13.37 | 13.37 | 13.37 | 13.37 | 2,637 | +0.12(+0.87%) |
Jan 21, 2005 | 13.32 | 13.32 | 13.19 | 13.26 | 11,093 | -0.07(-0.51%) |
Jan 20, 2005 | 13.33 | 13.33 | 13.32 | 13.32 | 9,268 | -0.05(-0.38%) |
Jan 19, 2005 | 13.37 | 13.47 | 13.35 | 13.38 | 2,851 | +0.01(+0.08%) |
Jan 18, 2005 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 13.11 | 13.36 | 13.11 | 13.36 | 5,810 | +0.14(+1.06%) |
Jan 13, 2005 | 13.22 | 13.23 | 13.22 | 13.22 | 1,425 | -0.01(-0.11%) |
Jan 12, 2005 | 13.19 | 13.41 | 13.05 | 13.24 | 8,248 | +0.03(+0.19%) |
Jan 11, 2005 | 13.21 | 13.21 | 13.21 | 13.21 | 1,461 | +0.00(+0.00%) |
Jan 10, 2005 | 13.21 | 13.21 | 13.21 | 13.21 | 356 | +0.02(+0.12%) |
Jan 07, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 534 | -0.06(-0.42%) |
Jan 06, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 13.46 | 13.46 | 13.24 | 13.25 | 3,921 | -0.21(-1.56%) |
Jan 04, 2005 | 13.31 | 13.46 | 13.27 | 13.46 | 3,921 | +0.07(+0.56%) |
Jan 03, 2005 | 13.40 | 13.40 | 13.32 | 13.39 | 5,703 | -0.12(-0.88%) |
Dec 31, 2004 | 13.47 | 13.51 | 13.47 | 13.51 | 4,384 | +0.01(+0.04%) |
Dec 30, 2004 | 13.47 | 13.50 | 13.47 | 13.50 | 1,782 | +0.03(+0.25%) |
Dec 29, 2004 | 13.47 | 13.61 | 13.47 | 13.47 | 1,425 | -0.05(-0.35%) |
Dec 28, 2004 | 13.52 | 13.52 | 13.52 | 13.52 | 356 | +0.05(+0.35%) |
Dec 27, 2004 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 13.47 | 13.47 | 13.47 | 13.47 | 356 | -0.11(-0.81%) |
Dec 22, 2004 | 13.58 | 13.58 | 13.58 | 13.58 | 356 | +0.08(+0.62%) |
Dec 21, 2004 | 13.50 | 13.68 | 13.48 | 13.49 | 11,407 | -0.29(-2.07%) |
Dec 20, 2004 | 13.91 | 13.91 | 13.50 | 13.78 | 26,022 | +0.17(+1.28%) |
Dec 17, 2004 | 13.90 | 13.90 | 13.61 | 13.61 | 9,268 | -0.14(-1.00%) |
Dec 16, 2004 | 13.75 | 13.75 | 13.65 | 13.74 | 33,508 | -0.00(-0.02%) |
Dec 15, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 356 | +0.00(+0.00%) |
Dec 14, 2004 | 13.73 | 13.75 | 13.73 | 13.75 | 1,425 | -0.02(-0.14%) |
Dec 13, 2004 | 13.76 | 13.76 | 13.76 | 13.76 | 712 | +0.10(+0.76%) |
Dec 10, 2004 | 13.68 | 13.68 | 13.66 | 13.66 | 2,138 | -0.15(-1.09%) |
Dec 09, 2004 | 13.97 | 14.02 | 13.74 | 13.81 | 8,911 | +0.02(+0.14%) |
Dec 08, 2004 | 14.01 | 14.01 | 13.79 | 13.79 | 712 | -0.21(-1.52%) |
Dec 07, 2004 | 13.75 | 14.01 | 13.75 | 14.01 | 4,277 | +0.25(+1.84%) |
Dec 06, 2004 | 13.82 | 13.82 | 13.75 | 13.75 | 2,138 | -0.27(-1.94%) |
Dec 03, 2004 | 14.04 | 14.04 | 14.03 | 14.03 | 9,981 | -0.03(-0.24%) |
Dec 02, 2004 | 14.05 | 14.06 | 14.05 | 14.06 | 1,425 | +0.08(+0.56%) |
Dec 01, 2004 | 14.03 | 14.03 | 13.98 | 13.98 | 3,921 | +0.03(+0.18%) |
Nov 30, 2004 | 13.96 | 13.96 | 13.96 | 13.96 | 356 | -0.07(-0.50%) |
Nov 29, 2004 | 14.03 | 14.03 | 14.03 | 14.03 | 5,347 | +0.00(+0.02%) |
Nov 26, 2004 | 14.02 | 14.02 | 14.02 | 14.02 | 712 | -0.00(-0.02%) |
Nov 24, 2004 | 14.02 | 14.03 | 13.95 | 14.03 | 19,962 | +0.01(+0.10%) |
Nov 23, 2004 | 13.82 | 14.03 | 13.82 | 14.01 | 6,416 | +0.27(+1.94%) |
Nov 22, 2004 | 13.72 | 13.75 | 13.72 | 13.75 | 5,347 | +0.14(+1.03%) |
Nov 19, 2004 | 13.61 | 13.61 | 13.61 | 13.61 | 2,851 | -0.12(-0.90%) |
Nov 18, 2004 | 13.21 | 13.74 | 13.21 | 13.73 | 26,735 | +0.28(+2.06%) |
Nov 17, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 356 | +0.17(+1.25%) |
Nov 16, 2004 | 13.23 | 13.31 | 13.22 | 13.29 | 8,198 | +0.06(+0.45%) |
Nov 15, 2004 | 13.42 | 13.42 | 13.23 | 13.23 | 6,060 | -0.02(-0.13%) |
Nov 12, 2004 | 13.37 | 13.37 | 13.24 | 13.24 | 1,069 | -0.14(-1.03%) |
Nov 11, 2004 | 13.42 | 13.42 | 13.38 | 13.38 | 1,782 | -0.09(-0.65%) |
Nov 10, 2004 | 13.52 | 13.52 | 13.47 | 13.47 | 712 | -0.05(-0.35%) |
Nov 09, 2004 | 13.38 | 13.52 | 13.18 | 13.52 | 35,647 | +0.43(+3.26%) |
Nov 08, 2004 | 13.09 | 13.09 | 13.07 | 13.09 | 9,268 | +0.00(+0.00%) |
Nov 05, 2004 | 13.20 | 13.37 | 13.09 | 13.09 | 8,911 | -0.17(-1.25%) |
Nov 04, 2004 | 13.20 | 13.25 | 13.20 | 13.25 | 1,069 | -0.12(-0.88%) |
Nov 03, 2004 | 13.18 | 13.37 | 13.01 | 13.37 | 51,688 | +0.05(+0.36%) |
Nov 02, 2004 | 13.09 | 13.32 | 13.00 | 13.32 | 9,624 | +0.14(+1.06%) |