Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.90 | 17.00 | 16.85 | 16.90 | 1,830 | +0.00(+0.00%) |
Jan 28, 2005 | 16.90 | 17.00 | 16.85 | 16.90 | 1,830 | -0.15(-0.89%) |
Jan 27, 2005 | 17.05 | 17.30 | 17.05 | 17.05 | 1,017 | +0.00(+0.00%) |
Jan 26, 2005 | 17.05 | 17.30 | 17.05 | 17.05 | 1,017 | -0.20(-1.16%) |
Jan 25, 2005 | 17.25 | 17.25 | 17.00 | 17.25 | 14,375 | +0.00(+0.00%) |
Jan 24, 2005 | 17.25 | 17.25 | 17.00 | 17.25 | 14,375 | +0.05(+0.29%) |
Jan 21, 2005 | 17.20 | 17.35 | 17.20 | 17.20 | 1,542 | +0.20(+1.18%) |
Jan 20, 2005 | 17.00 | 17.50 | 16.65 | 17.00 | 5,146 | +0.00(+0.00%) |
Jan 19, 2005 | 17.00 | 17.50 | 16.65 | 17.00 | 5,146 | +0.00(+0.00%) |
Jan 18, 2005 | 17.00 | 17.50 | 16.65 | 17.00 | 5,146 | +0.40(+2.41%) |
Jan 14, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 900 | +0.00(+0.00%) |
Jan 13, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 900 | +0.15(+0.91%) |
Jan 12, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 900 | +0.00(+0.00%) |
Jan 11, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 900 | -0.40(-2.37%) |
Jan 10, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 161 | +0.13(+0.79%) |
Jan 07, 2005 | 16.72 | 16.80 | 16.72 | 16.72 | 1,246 | +0.00(+0.00%) |
Jan 06, 2005 | 16.72 | 16.80 | 16.72 | 16.72 | 1,246 | -0.28(-1.66%) |
Jan 05, 2005 | 17.00 | 17.25 | 16.88 | 17.00 | 2,242 | +0.00(+0.00%) |
Jan 04, 2005 | 17.00 | 17.25 | 16.88 | 17.00 | 2,242 | -0.25(-1.45%) |
Jan 03, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 500 | +0.00(+0.00%) |
Dec 31, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 500 | +0.00(+0.00%) |
Dec 30, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 500 | -0.40(-2.27%) |
Dec 29, 2004 | 17.65 | 17.95 | 17.65 | 17.65 | 4,748 | +0.00(+0.00%) |
Dec 28, 2004 | 17.65 | 17.95 | 17.65 | 17.65 | 4,748 | +0.00(+0.00%) |
Dec 27, 2004 | 17.65 | 17.95 | 17.65 | 17.65 | 4,748 | +0.00(+0.00%) |
Dec 23, 2004 | 17.65 | 17.95 | 17.65 | 17.65 | 4,748 | +0.45(+2.62%) |
Dec 22, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 480 | +0.15(+0.88%) |
Dec 21, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 156 | +0.25(+1.49%) |
Dec 20, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.00(+0.00%) |
Dec 17, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.00(+0.00%) |
Dec 16, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.20(+1.20%) |
Dec 15, 2004 | 16.60 | 16.75 | 16.60 | 16.60 | 4,571 | +0.00(+0.00%) |
Dec 14, 2004 | 16.60 | 16.75 | 16.60 | 16.60 | 4,571 | +0.15(+0.91%) |
Dec 13, 2004 | 16.45 | 16.45 | 16.45 | 16.45 | 1,035 | +0.45(+2.81%) |
Dec 10, 2004 | 16.00 | 16.48 | 16.00 | 16.00 | 17,510 | +0.00(+0.00%) |
Dec 09, 2004 | 16.00 | 16.48 | 16.00 | 16.00 | 17,510 | +0.00(+0.00%) |
Dec 08, 2004 | 16.00 | 16.48 | 16.00 | 16.00 | 17,510 | +0.00(+0.00%) |
Dec 07, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | -0.30(-1.84%) |
Dec 06, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 294 | +0.15(+0.93%) |
Dec 03, 2004 | 16.15 | 16.15 | 16.15 | 16.15 | 148 | +0.00(+0.00%) |
Dec 02, 2004 | 16.15 | 16.15 | 16.15 | 16.15 | 148 | +0.05(+0.31%) |
Dec 01, 2004 | 16.10 | 16.25 | 16.10 | 16.10 | 1,800 | +0.00(+0.00%) |
Nov 30, 2004 | 16.10 | 16.25 | 16.10 | 16.10 | 1,800 | +1.20(+8.05%) |
Nov 29, 2004 | 14.90 | 15.20 | 14.90 | 14.90 | 783 | +0.00(+0.00%) |
Nov 26, 2004 | 14.90 | 15.20 | 14.90 | 14.90 | 783 | +0.00(+0.00%) |
Nov 24, 2004 | 14.90 | 15.20 | 14.90 | 14.90 | 783 | -0.15(-1.00%) |
Nov 23, 2004 | 15.05 | 15.05 | 15.05 | 15.05 | 422 | +0.00(+0.00%) |
Nov 22, 2004 | 15.05 | 15.05 | 15.05 | 15.05 | 422 | +0.35(+2.38%) |
Nov 19, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 8,319 | +0.00(+0.00%) |
Nov 18, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 8,319 | +0.00(+0.00%) |
Nov 17, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Nov 16, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Nov 15, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Nov 12, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Nov 11, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Nov 10, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Nov 09, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Nov 08, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.70(+5.00%) |
Nov 05, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 175 | +0.00(+0.00%) |
Nov 04, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 175 | +0.00(+0.00%) |
Nov 03, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 175 | +0.00(+0.00%) |
Nov 02, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 175 | +0.00(+0.00%) |