Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 | +0.25(+1.37%) |
Jan 28, 2005 | 18.25 | 18.25 | 17.99 | 18.25 | 7,600 | +0.00(+0.00%) |
Jan 27, 2005 | 18.25 | 18.25 | 17.99 | 18.25 | 7,600 | +0.72(+4.11%) |
Jan 26, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 129 | +0.00(+0.00%) |
Jan 25, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 129 | +0.00(+0.00%) |
Jan 24, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 129 | -0.17(-0.96%) |
Jan 21, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 222 | -0.35(-1.94%) |
Jan 20, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 270 | +0.00(+0.00%) |
Jan 19, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 270 | +0.65(+3.74%) |
Jan 18, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 50,205 | +0.00(+0.00%) |
Jan 14, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 50,205 | -0.43(-2.41%) |
Jan 13, 2005 | 17.83 | 17.83 | 17.83 | 17.83 | 2,100 | +0.00(+0.00%) |
Jan 12, 2005 | 17.83 | 17.83 | 17.83 | 17.83 | 2,100 | -0.62(-3.36%) |
Jan 11, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 10, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 07, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 06, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 05, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 04, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 03, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | -0.27(-1.46%) |
Dec 31, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 1,000 | +0.00(+0.00%) |
Dec 30, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 1,000 | +0.00(+0.00%) |
Dec 29, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 1,000 | -0.23(-1.20%) |
Dec 28, 2004 | 18.95 | 19.25 | 18.95 | 18.95 | 2,115 | +0.45(+2.43%) |
Dec 27, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | +0.00(+0.00%) |
Dec 23, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | +0.00(+0.00%) |
Dec 22, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | +0.00(+0.00%) |
Dec 21, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | +0.00(+0.00%) |
Dec 20, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | -0.15(-0.80%) |
Dec 17, 2004 | 18.65 | 18.70 | 18.65 | 18.65 | 5,335 | +0.00(+0.00%) |
Dec 16, 2004 | 18.65 | 18.70 | 18.65 | 18.65 | 5,335 | +0.00(+0.00%) |
Dec 15, 2004 | 18.65 | 18.70 | 18.65 | 18.65 | 5,335 | +0.00(+0.00%) |
Dec 14, 2004 | 18.65 | 18.65 | 18.20 | 18.65 | 1,700 | +0.00(+0.00%) |
Dec 13, 2004 | 18.65 | 18.65 | 18.20 | 18.65 | 1,700 | +0.15(+0.81%) |
Dec 10, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 275 | -1.05(-5.37%) |
Dec 09, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 150 | +0.00(+0.00%) |
Dec 08, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 150 | +0.00(+0.00%) |
Dec 07, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 150 | +0.25(+1.30%) |
Dec 06, 2004 | 19.30 | 19.30 | 19.30 | 19.30 | 400 | -0.20(-1.03%) |
Dec 03, 2004 | 19.50 | 19.50 | 19.40 | 19.50 | 2,000 | +0.00(+0.00%) |
Dec 02, 2004 | 19.50 | 19.50 | 19.40 | 19.50 | 2,000 | +0.61(+3.24%) |
Dec 01, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 50,000 | +0.00(+0.00%) |
Nov 30, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 50,000 | -0.56(-2.89%) |
Nov 29, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 940 | +0.20(+1.04%) |
Nov 26, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | +0.50(+2.67%) |
Nov 24, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 145 | +0.00(+0.00%) |
Nov 23, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | +0.00(+0.00%) |
Nov 22, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | +0.00(+0.00%) |
Nov 19, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | +0.00(+0.00%) |
Nov 18, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | +0.00(+0.00%) |
Nov 17, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | -0.25(-1.32%) |
Nov 16, 2004 | 19.00 | 19.50 | 19.00 | 19.00 | 3,196 | +0.00(+0.00%) |
Nov 15, 2004 | 19.00 | 19.50 | 19.00 | 19.00 | 3,196 | -0.05(-0.26%) |
Nov 12, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 265 | +0.25(+1.33%) |
Nov 11, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | +0.00(+0.00%) |
Nov 10, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | +0.00(+0.00%) |
Nov 09, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | +0.00(+0.00%) |
Nov 08, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | +0.10(+0.53%) |
Nov 05, 2004 | 18.70 | 18.70 | 18.49 | 18.70 | 10,864 | +0.00(+0.00%) |
Nov 04, 2004 | 18.70 | 18.70 | 18.49 | 18.70 | 10,864 | +0.28(+1.52%) |
Nov 03, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 9,000 | +0.00(+0.00%) |
Nov 02, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 9,000 | +0.17(+0.93%) |