Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.90 | 13.90 | 13.80 | 13.90 | 15,775 | +0.45(+3.35%) |
Feb 25, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 3,720 | -0.35(-2.54%) |
Feb 24, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 2,700 | +0.00(+0.00%) |
Feb 23, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 2,700 | +0.26(+1.92%) |
Feb 22, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 450 | +0.00(+0.00%) |
Feb 18, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 450 | +0.09(+0.67%) |
Feb 17, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 300 | +0.00(+0.00%) |
Feb 16, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 300 | +0.00(+0.00%) |
Feb 15, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 400 | +0.35(+2.67%) |
Feb 14, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 2,600 | +0.40(+3.15%) |
Feb 11, 2005 | 12.70 | 12.70 | 12.50 | 12.70 | 17,850 | +0.00(+0.00%) |
Feb 10, 2005 | 12.70 | 12.70 | 12.50 | 12.70 | 17,850 | +0.45(+3.67%) |
Feb 09, 2005 | 12.25 | 12.35 | 12.25 | 12.25 | 1,000 | -0.40(-3.16%) |
Feb 08, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 14,425 | +0.00(+0.00%) |
Feb 07, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 14,425 | -0.35(-2.69%) |
Feb 04, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 2,500 | -0.10(-0.76%) |
Feb 03, 2005 | 13.10 | 13.10 | 13.05 | 13.10 | 34,400 | +0.00(+0.00%) |
Feb 02, 2005 | 13.10 | 13.10 | 13.05 | 13.10 | 34,400 | -0.20(-1.50%) |
Feb 01, 2005 | 13.30 | 13.30 | 13.30 | 13.30 | 51,875 | +0.00(+0.00%) |
Jan 31, 2005 | 13.30 | 13.30 | 13.30 | 13.30 | 51,875 | +0.15(+1.14%) |
Jan 28, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 400 | +0.00(+0.00%) |
Jan 27, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 400 | +0.10(+0.77%) |
Jan 26, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 22,800 | +0.00(+0.00%) |
Jan 25, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 22,800 | -0.10(-0.76%) |
Jan 24, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 500 | +0.00(+0.00%) |
Jan 21, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 500 | +0.00(+0.00%) |
Jan 20, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 8,630 | +0.00(+0.00%) |
Jan 19, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 8,630 | +0.05(+0.38%) |
Jan 18, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 1,100 | -0.10(-0.76%) |
Jan 14, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 4,700 | +0.00(+0.00%) |
Jan 13, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 4,700 | +0.00(+0.00%) |
Jan 12, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 4,700 | +0.00(+0.00%) |
Jan 11, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 4,700 | +0.10(+0.76%) |
Jan 10, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 2,600 | +0.00(+0.00%) |
Jan 07, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 200 | -0.25(-1.87%) |
Jan 06, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 2,800 | +0.00(+0.00%) |
Jan 05, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 2,800 | +0.00(+0.00%) |
Jan 04, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 2,800 | -0.50(-3.61%) |
Jan 03, 2005 | 13.85 | 13.85 | 13.50 | 13.85 | 1,000 | +0.00(+0.00%) |
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%) |