Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.85 | 13.85 | 13.50 | 13.85 | 1,000 | +0.00(+0.00%) |
Dec 30, 2004 | 13.85 | 13.85 | 13.50 | 13.85 | 1,000 | +0.00(+0.00%) |
Dec 29, 2004 | 13.85 | 13.85 | 13.50 | 13.85 | 8,302 | +0.00(+0.00%) |
Dec 28, 2004 | 13.85 | 13.85 | 13.50 | 13.85 | 8,302 | +0.45(+3.36%) |
Dec 27, 2004 | 13.40 | 13.40 | 13.40 | 13.40 | 7,100 | +0.00(+0.00%) |
Dec 23, 2004 | 13.40 | 13.40 | 13.40 | 13.40 | 7,100 | +0.00(+0.00%) |
Dec 22, 2004 | 13.40 | 13.40 | 13.40 | 13.40 | 7,100 | -0.05(-0.37%) |
Dec 21, 2004 | 13.45 | 13.45 | 13.40 | 13.45 | 11,380 | +0.00(+0.00%) |
Dec 20, 2004 | 13.45 | 13.45 | 13.40 | 13.45 | 11,380 | +0.60(+4.67%) |
Dec 17, 2004 | 12.85 | 12.85 | 12.85 | 12.85 | 9,260 | +0.00(+0.00%) |
Dec 16, 2004 | 12.85 | 12.85 | 12.85 | 12.85 | 9,260 | +0.00(+0.00%) |
Dec 15, 2004 | 12.85 | 12.85 | 12.85 | 12.85 | 9,260 | +0.25(+1.98%) |
Dec 14, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 5,533 | +0.00(+0.00%) |
Dec 13, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 5,533 | +0.55(+4.56%) |
Dec 10, 2004 | 12.05 | 12.05 | 11.75 | 12.05 | 1,300 | +0.00(+0.00%) |
Dec 09, 2004 | 12.05 | 12.05 | 11.75 | 12.05 | 1,300 | -1.40(-10.41%) |
Dec 08, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 7,500 | +0.35(+2.67%) |
Dec 07, 2004 | 13.10 | 13.12 | 13.10 | 13.10 | 20,064 | +0.00(+0.00%) |
Dec 06, 2004 | 13.10 | 13.12 | 13.10 | 13.10 | 20,064 | -0.40(-2.96%) |
Dec 03, 2004 | 13.50 | 13.50 | 13.40 | 13.50 | 3,900 | +0.00(+0.00%) |
Dec 02, 2004 | 13.50 | 13.50 | 13.40 | 13.50 | 3,900 | -0.20(-1.46%) |
Dec 01, 2004 | 13.70 | 13.70 | 13.65 | 13.70 | 7,300 | +0.00(+0.00%) |
Nov 30, 2004 | 13.70 | 13.70 | 13.65 | 13.70 | 7,300 | -0.40(-2.84%) |
Nov 29, 2004 | 14.10 | 14.10 | 13.85 | 14.10 | 6,400 | +0.10(+0.71%) |
Nov 26, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 3,450 | -0.45(-3.11%) |
Nov 24, 2004 | 14.45 | 14.45 | 14.20 | 14.45 | 10,600 | +0.00(+0.00%) |
Nov 23, 2004 | 14.45 | 14.45 | 14.20 | 14.45 | 10,600 | +0.40(+2.85%) |
Nov 22, 2004 | 14.05 | 14.20 | 14.05 | 14.05 | 14,350 | +0.00(+0.00%) |
Nov 19, 2004 | 14.05 | 14.20 | 14.05 | 14.05 | 14,350 | +0.10(+0.72%) |
Nov 18, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 3,800 | +0.10(+0.72%) |
Nov 17, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 7,400 | +0.00(+0.00%) |
Nov 16, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 7,400 | +0.55(+4.14%) |
Nov 15, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 1,700 | +0.00(+0.00%) |
Nov 12, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 1,700 | +0.35(+2.70%) |
Nov 11, 2004 | 12.95 | 13.20 | 12.95 | 12.95 | 6,300 | +0.00(+0.00%) |
Nov 10, 2004 | 12.95 | 13.20 | 12.95 | 12.95 | 6,300 | +0.00(+0.00%) |
Nov 09, 2004 | 12.95 | 13.20 | 12.95 | 12.95 | 6,300 | -0.50(-3.72%) |
Nov 08, 2004 | 13.45 | 13.45 | 13.00 | 13.45 | 11,300 | +0.00(+0.00%) |
Nov 05, 2004 | 13.45 | 13.45 | 13.00 | 13.45 | 11,300 | +0.95(+7.60%) |
Nov 04, 2004 | 12.50 | 12.60 | 12.50 | 12.50 | 7,000 | -0.20(-1.57%) |
Nov 03, 2004 | 12.70 | 12.70 | 12.70 | 12.70 | 5,500 | +0.00(+0.00%) |
Nov 02, 2004 | 12.70 | 12.70 | 12.70 | 12.70 | 5,500 | +0.20(+1.60%) |
Nov 01, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 2,000 | +0.00(+0.00%) |
Oct 29, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 2,000 | -0.50(-3.85%) |
Oct 28, 2004 | 13.00 | 13.00 | 12.50 | 13.00 | 3,500 | +0.00(+0.00%) |
Oct 27, 2004 | 13.00 | 13.00 | 12.50 | 13.00 | 3,500 | +0.25(+1.96%) |
Oct 26, 2004 | 12.75 | 12.75 | 12.70 | 12.75 | 8,400 | +0.00(+0.00%) |
Oct 25, 2004 | 12.75 | 12.75 | 12.70 | 12.75 | 8,400 | +0.33(+2.66%) |
Oct 22, 2004 | 12.42 | 12.42 | 12.42 | 12.42 | 4,800 | +0.00(+0.00%) |
Oct 21, 2004 | 12.42 | 12.42 | 12.42 | 12.42 | 4,800 | +1.02(+8.95%) |
Oct 20, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 1,450 | -0.10(-0.87%) |
Oct 19, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 6,595 | +0.11(+0.97%) |
Oct 18, 2004 | 11.39 | 11.47 | 11.36 | 11.39 | 18,320 | +0.00(+0.00%) |
Oct 15, 2004 | 11.39 | 11.47 | 11.36 | 11.39 | 18,320 | -0.26(-2.23%) |
Oct 14, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | +0.00(+0.00%) |
Oct 13, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | +0.00(+0.00%) |
Oct 12, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | +0.00(+0.00%) |
Oct 11, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | +0.00(+0.00%) |
Oct 08, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 9,500 | -0.15(-1.27%) |
Oct 07, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 1,000 | +0.30(+2.61%) |
Oct 06, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 3,400 | +0.00(+0.00%) |
Oct 05, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 3,400 | +0.40(+3.60%) |
Oct 04, 2004 | 11.10 | 11.10 | 10.90 | 11.10 | 5,400 | +0.00(+0.00%) |