Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.90 | 16.90 | 15.97 | 16.24 | 23,101 | -0.97(-5.66%) |
Jan 28, 2005 | 17.03 | 17.30 | 16.95 | 17.22 | 1,803 | -0.30(-1.73%) |
Jan 27, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 150 | +0.48(+2.84%) |
Jan 25, 2005 | 17.06 | 17.06 | 17.03 | 17.03 | 1,717 | -0.03(-0.19%) |
Jan 24, 2005 | 17.56 | 17.56 | 17.07 | 17.07 | 300 | -0.01(-0.03%) |
Jan 21, 2005 | 17.43 | 17.43 | 17.07 | 17.07 | 2,081 | +0.01(+0.07%) |
Jan 20, 2005 | 17.55 | 17.57 | 17.03 | 17.06 | 4,786 | -0.35(-2.02%) |
Jan 19, 2005 | 17.30 | 17.41 | 17.30 | 17.41 | 1,051 | +0.34(+1.96%) |
Jan 18, 2005 | 17.64 | 17.65 | 17.04 | 17.08 | 3,268 | -0.57(-3.23%) |
Jan 14, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 751 | +0.35(+2.00%) |
Jan 13, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 150 | +0.00(+0.00%) |
Jan 11, 2005 | 17.03 | 17.30 | 16.85 | 17.30 | 1,803 | +0.21(+1.25%) |
Jan 10, 2005 | 17.38 | 17.57 | 17.03 | 17.09 | 2,705 | -0.29(-1.68%) |
Jan 07, 2005 | 17.57 | 17.63 | 17.38 | 17.38 | 1,657 | +0.01(+0.03%) |
Jan 06, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 2,960 | -0.11(-0.64%) |
Jan 05, 2005 | 17.43 | 17.49 | 17.38 | 17.49 | 1,391 | +0.05(+0.27%) |
Jan 04, 2005 | 17.81 | 17.81 | 17.44 | 17.44 | 1,803 | -0.57(-3.19%) |
Jan 03, 2005 | 17.75 | 18.01 | 17.75 | 18.01 | 3,913 | -0.09(-0.47%) |
Dec 31, 2004 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 18.63 | 18.63 | 17.92 | 18.10 | 3,306 | -0.29(-1.59%) |
Dec 29, 2004 | 18.61 | 18.63 | 18.39 | 18.39 | 1,352 | -0.24(-1.29%) |
Dec 28, 2004 | 17.73 | 18.63 | 17.57 | 18.63 | 11,121 | +1.09(+6.22%) |
Dec 27, 2004 | 17.28 | 17.65 | 17.20 | 17.54 | 5,259 | +0.75(+4.47%) |
Dec 23, 2004 | 17.37 | 17.37 | 16.79 | 16.79 | 1,352 | -0.37(-2.17%) |
Dec 22, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 601 | -0.00(-0.03%) |
Dec 20, 2004 | 17.06 | 17.17 | 16.51 | 17.17 | 751 | +0.00(+0.00%) |
Dec 17, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 450 | -0.00(-0.00%) |
Dec 16, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 1,352 | +0.13(+0.78%) |
Dec 15, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 150 | +0.40(+2.40%) |
Dec 14, 2004 | 16.64 | 16.64 | 16.64 | 16.64 | 300 | -0.40(-2.34%) |
Dec 13, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 16.90 | 17.03 | 16.90 | 17.03 | 751 | +0.13(+0.78%) |
Dec 09, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,352 | +0.09(+0.51%) |
Dec 08, 2004 | 16.37 | 16.82 | 16.37 | 16.82 | 4,057 | +0.31(+1.90%) |
Dec 07, 2004 | 16.50 | 16.66 | 16.37 | 16.50 | 5,109 | +0.00(+0.00%) |
Dec 06, 2004 | 17.16 | 17.16 | 16.50 | 16.50 | 601 | +0.47(+2.96%) |
Dec 03, 2004 | 16.02 | 16.09 | 16.02 | 16.03 | 1,051 | -0.34(-2.08%) |
Dec 02, 2004 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 16.77 | 16.78 | 16.37 | 16.37 | 1,051 | -0.75(-4.35%) |
Nov 30, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 17.03 | 17.11 | 17.03 | 17.11 | 1,051 | +0.21(+1.26%) |
Nov 26, 2004 | 16.87 | 16.90 | 16.87 | 16.90 | 450 | +0.03(+0.16%) |
Nov 24, 2004 | 16.87 | 16.87 | 16.87 | 16.87 | 450 | -0.25(-1.46%) |
Nov 23, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 300 | +0.62(+3.77%) |
Nov 22, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | +0.00(+0.00%) |
Nov 19, 2004 | 16.50 | 17.03 | 16.50 | 16.50 | 1,953 | +0.00(+0.00%) |
Nov 18, 2004 | 16.02 | 16.50 | 16.02 | 16.50 | 751 | +0.00(+0.00%) |
Nov 17, 2004 | 15.97 | 16.50 | 15.97 | 16.50 | 1,352 | +0.08(+0.49%) |
Nov 16, 2004 | 16.50 | 16.50 | 16.42 | 16.42 | 1,352 | -0.19(-1.12%) |
Nov 15, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 16.61 | 16.61 | 16.53 | 16.61 | 4,057 | -0.16(-0.95%) |
Nov 11, 2004 | 16.69 | 16.77 | 16.56 | 16.77 | 9,918 | +0.27(+1.65%) |
Nov 10, 2004 | 16.50 | 16.90 | 16.42 | 16.50 | 1,953 | -0.01(-0.03%) |
Nov 09, 2004 | 15.99 | 16.61 | 15.98 | 16.50 | 4,358 | +0.25(+1.51%) |
Nov 08, 2004 | 15.67 | 16.26 | 15.67 | 16.26 | 2,404 | -0.17(-1.01%) |
Nov 05, 2004 | 16.10 | 16.42 | 15.70 | 16.42 | 1,953 | +0.94(+6.05%) |
Nov 04, 2004 | 14.91 | 15.49 | 14.88 | 15.49 | 33,964 | +0.58(+3.89%) |
Nov 03, 2004 | 15.62 | 15.71 | 14.91 | 14.91 | 2,103 | -0.45(-2.91%) |
Nov 02, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 150 | +0.54(+3.67%) |