Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.15 | 17.15 | 17.00 | 17.15 | 1,720 | +0.00(+0.00%) |
Dec 30, 2004 | 17.15 | 17.15 | 17.00 | 17.15 | 1,720 | +0.00(+0.00%) |
Dec 29, 2004 | 17.15 | 17.15 | 17.00 | 17.15 | 1,720 | -0.08(-0.44%) |
Dec 28, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 6,000 | +0.00(+0.00%) |
Dec 27, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 6,000 | +0.00(+0.00%) |
Dec 23, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 6,000 | -0.05(-0.29%) |
Dec 22, 2004 | 17.28 | 17.33 | 17.27 | 17.28 | 28,902 | +0.00(+0.00%) |
Dec 21, 2004 | 17.28 | 17.33 | 17.27 | 17.28 | 28,902 | +0.14(+0.79%) |
Dec 20, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 33,000 | -0.17(-0.98%) |
Dec 17, 2004 | 17.31 | 17.31 | 17.28 | 17.31 | 45,000 | +0.00(+0.00%) |
Dec 16, 2004 | 17.31 | 17.31 | 17.28 | 17.31 | 45,000 | +0.12(+0.72%) |
Dec 15, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 25,000 | +0.09(+0.50%) |
Dec 14, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 17,000 | +0.00(+0.00%) |
Dec 13, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 10, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 09, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 08, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 07, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 06, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.30(+1.79%) |
Dec 03, 2004 | 16.80 | 16.80 | 16.70 | 16.80 | 5,990 | +0.00(+0.00%) |
Dec 02, 2004 | 16.80 | 16.80 | 16.70 | 16.80 | 5,990 | +0.20(+1.19%) |
Dec 01, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 35,615 | +0.00(+0.00%) |
Nov 30, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 35,615 | +0.59(+3.70%) |
Nov 29, 2004 | 16.01 | 16.01 | 15.95 | 16.01 | 5,782 | +0.00(+0.00%) |
Nov 26, 2004 | 16.01 | 16.01 | 15.95 | 16.01 | 5,782 | +0.00(+0.00%) |
Nov 24, 2004 | 16.01 | 16.01 | 15.95 | 16.01 | 5,782 | +0.06(+0.38%) |
Nov 23, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 140 | +0.00(+0.00%) |
Nov 22, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 140 | +0.45(+2.90%) |
Nov 19, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 19,000 | +0.00(+0.00%) |
Nov 18, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 19,000 | +0.00(+0.00%) |
Nov 17, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 19,000 | +0.00(+0.00%) |
Nov 16, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 15, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 12, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 11, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 10, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 09, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 08, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 05, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 04, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 03, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.41(+2.70%) |
Nov 02, 2004 | 15.09 | 15.09 | 15.07 | 15.09 | 40,000 | +0.00(+0.00%) |
Nov 01, 2004 | 15.09 | 15.09 | 15.07 | 15.09 | 40,000 | +0.00(+0.00%) |
Oct 29, 2004 | 15.09 | 15.09 | 15.07 | 15.09 | 40,000 | +0.00(+0.00%) |
Oct 28, 2004 | 15.09 | 15.09 | 15.07 | 15.09 | 40,000 | +0.29(+1.97%) |
Oct 27, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 337 | +0.00(+0.00%) |
Oct 26, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 337 | +0.00(+0.00%) |
Oct 25, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 337 | +0.00(+0.00%) |
Oct 22, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 337 | +0.49(+3.45%) |
Oct 21, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 20, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 19, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 18, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 15, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 14, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 13, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.12(+0.85%) |
Oct 12, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 39,000 | +0.00(+0.00%) |
Oct 11, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 39,000 | +0.00(+0.00%) |
Oct 08, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 39,000 | +0.00(+0.00%) |
Oct 07, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 39,000 | -0.36(-2.49%) |
Oct 06, 2004 | 14.55 | 14.57 | 14.55 | 14.55 | 23,999 | +0.00(+0.00%) |
Oct 05, 2004 | 14.55 | 14.57 | 14.55 | 14.55 | 23,999 | +0.00(+0.00%) |
Oct 04, 2004 | 14.55 | 14.57 | 14.55 | 14.55 | 23,999 | +0.15(+1.03%) |