Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.51 | 17.94 | 17.51 | 17.94 | 2,190 | +0.55(+3.16%) |
Jan 28, 2005 | 17.51 | 17.51 | 17.39 | 17.39 | 1,420 | +0.23(+1.33%) |
Jan 27, 2005 | 17.16 | 17.35 | 17.16 | 17.16 | 2,731 | +0.00(+0.00%) |
Jan 26, 2005 | 17.39 | 17.39 | 17.16 | 17.16 | 974 | +0.09(+0.54%) |
Jan 25, 2005 | 16.93 | 17.28 | 16.93 | 17.07 | 5,027 | +0.28(+1.66%) |
Jan 24, 2005 | 16.71 | 16.92 | 16.48 | 16.79 | 8,159 | +0.55(+3.41%) |
Jan 21, 2005 | 15.79 | 16.25 | 15.79 | 16.24 | 20,335 | +0.45(+2.87%) |
Jan 20, 2005 | 15.56 | 15.79 | 15.36 | 15.79 | 1,274 | -0.01(-0.03%) |
Jan 19, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 15.97 | 15.97 | 15.79 | 15.79 | 436 | -0.23(-1.43%) |
Jan 14, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 1,091 | -0.13(-0.82%) |
Jan 13, 2005 | 15.88 | 16.15 | 15.79 | 16.15 | 1,420 | -0.54(-3.23%) |
Jan 12, 2005 | 16.06 | 16.82 | 16.05 | 16.69 | 2,856 | +0.39(+2.38%) |
Jan 11, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,015 | -0.17(-1.06%) |
Jan 10, 2005 | 16.82 | 16.82 | 16.30 | 16.48 | 873 | -0.40(-2.38%) |
Jan 07, 2005 | 16.36 | 16.88 | 16.36 | 16.88 | 764 | +0.22(+1.34%) |
Jan 06, 2005 | 16.68 | 16.68 | 16.66 | 16.66 | 655 | -0.05(-0.30%) |
Jan 05, 2005 | 16.50 | 16.71 | 16.50 | 16.71 | 1,529 | -0.08(-0.50%) |
Jan 04, 2005 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 16.79 | 16.79 | 16.79 | 16.79 | 152 | -0.15(-0.86%) |
Dec 31, 2004 | 16.13 | 17.02 | 16.13 | 16.93 | 3,823 | -0.22(-1.30%) |
Dec 30, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 546 | +0.03(+0.16%) |
Dec 23, 2004 | 16.93 | 17.13 | 16.93 | 17.13 | 873 | +0.06(+0.34%) |
Dec 22, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 218 | -0.00(-0.00%) |
Dec 20, 2004 | 17.16 | 17.16 | 17.07 | 17.07 | 436 | +0.06(+0.38%) |
Dec 17, 2004 | 16.71 | 17.01 | 16.71 | 17.01 | 546 | +0.35(+2.09%) |
Dec 16, 2004 | 16.48 | 16.71 | 16.48 | 16.66 | 18,571 | -0.50(-2.93%) |
Dec 15, 2004 | 16.43 | 17.16 | 16.43 | 17.16 | 218 | +0.69(+4.16%) |
Dec 14, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 327 | -0.18(-1.10%) |
Dec 13, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 16.36 | 16.93 | 16.36 | 16.66 | 5,571 | +0.18(+1.11%) |
Dec 02, 2004 | 16.93 | 16.93 | 16.48 | 16.48 | 983 | -0.46(-2.70%) |
Dec 01, 2004 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 16.71 | 16.93 | 16.71 | 16.93 | 546 | +0.13(+0.76%) |
Nov 29, 2004 | 16.82 | 16.82 | 16.81 | 16.81 | 983 | -0.00(-0.03%) |
Nov 26, 2004 | 16.81 | 16.81 | 16.81 | 16.81 | 218 | +0.33(+2.03%) |
Nov 24, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 15.81 | 16.48 | 15.81 | 16.48 | 327 | +0.69(+4.35%) |
Nov 19, 2004 | 15.86 | 15.86 | 15.79 | 15.79 | 2,621 | -0.23(-1.43%) |
Nov 18, 2004 | 15.90 | 16.02 | 15.90 | 16.02 | 546 | +0.21(+1.30%) |
Nov 17, 2004 | 16.34 | 16.34 | 15.81 | 15.81 | 1,857 | +0.02(+0.14%) |
Nov 16, 2004 | 16.02 | 16.02 | 15.79 | 15.79 | 327 | -0.46(-2.82%) |
Nov 15, 2004 | 15.88 | 16.27 | 15.88 | 16.25 | 1,747 | +0.46(+2.93%) |
Nov 12, 2004 | 15.79 | 15.79 | 15.79 | 15.79 | 546 | +0.45(+2.96%) |
Nov 11, 2004 | 15.33 | 15.56 | 15.33 | 15.33 | 655 | -0.14(-0.89%) |
Nov 10, 2004 | 15.56 | 15.56 | 15.47 | 15.47 | 327 | -0.09(-0.59%) |
Nov 09, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 327 | +0.00(+0.00%) |
Nov 08, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 218 | +0.00(+0.00%) |
Nov 05, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 436 | +0.00(+0.00%) |
Nov 04, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 109 | +0.00(+0.00%) |
Nov 02, 2004 | 15.42 | 15.56 | 15.42 | 15.56 | 436 | +0.23(+1.52%) |