Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | +0.02(+0.12%) |
Jan 28, 2005 | 17.00 | 17.00 | 16.99 | 16.99 | 300 | -0.01(-0.06%) |
Jan 27, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.10(+0.59%) |
Jan 26, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 16.63 | 16.90 | 16.63 | 16.90 | 1,000 | +0.27(+1.62%) |
Jan 24, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 1,000 | +0.08(+0.48%) |
Jan 20, 2005 | 16.62 | 16.62 | 16.55 | 16.55 | 800 | -0.17(-1.02%) |
Jan 19, 2005 | 16.72 | 16.72 | 16.72 | 16.72 | 600 | -0.15(-0.89%) |
Jan 18, 2005 | 17.20 | 17.20 | 16.86 | 16.87 | 2,000 | -0.42(-2.43%) |
Jan 14, 2005 | 17.48 | 17.48 | 17.29 | 17.29 | 1,200 | -0.31(-1.76%) |
Jan 13, 2005 | 17.90 | 17.90 | 17.60 | 17.60 | 1,600 | -0.40(-2.22%) |
Jan 12, 2005 | 18.01 | 18.01 | 18.00 | 18.00 | 200 | -0.20(-1.10%) |
Jan 11, 2005 | 18.10 | 18.20 | 18.10 | 18.20 | 200 | +0.00(+0.00%) |
Jan 10, 2005 | 18.50 | 18.50 | 18.20 | 18.20 | 900 | -0.35(-1.89%) |
Jan 07, 2005 | 18.54 | 18.55 | 18.54 | 18.55 | 500 | -0.09(-0.48%) |
Jan 06, 2005 | 18.68 | 18.68 | 18.64 | 18.64 | 600 | -0.06(-0.32%) |
Jan 05, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | -0.10(-0.53%) |
Jan 03, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 18.70 | 18.80 | 18.70 | 18.80 | 600 | +0.00(+0.00%) |
Dec 30, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 19.10 | 19.10 | 18.80 | 18.80 | 600 | -0.19(-1.00%) |
Dec 27, 2004 | 19.00 | 19.10 | 18.99 | 18.99 | 800 | +0.01(+0.05%) |
Dec 23, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 18.95 | 18.98 | 18.95 | 18.98 | 400 | +0.13(+0.69%) |
Dec 21, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 200 | +0.10(+0.53%) |
Dec 16, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 600 | +0.20(+1.08%) |
Dec 15, 2004 | 18.65 | 18.65 | 18.55 | 18.55 | 200 | -0.20(-1.07%) |
Dec 14, 2004 | 18.55 | 18.75 | 18.55 | 18.75 | 500 | +0.10(+0.54%) |
Dec 13, 2004 | 18.61 | 18.65 | 18.61 | 18.65 | 400 | -0.05(-0.27%) |
Dec 10, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 400 | -0.10(-0.53%) |
Dec 09, 2004 | 18.89 | 18.95 | 18.79 | 18.80 | 1,100 | -0.09(-0.48%) |
Dec 08, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 1,300 | +0.10(+0.53%) |
Dec 07, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 3,300 | -0.02(-0.11%) |
Dec 06, 2004 | 18.75 | 18.81 | 18.75 | 18.81 | 400 | -0.04(-0.21%) |
Dec 03, 2004 | 18.95 | 18.95 | 18.85 | 18.85 | 500 | -0.15(-0.79%) |
Dec 02, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 19.05 | 19.05 | 19.00 | 19.00 | 500 | +0.05(+0.26%) |
Nov 30, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 300 | -0.10(-0.52%) |
Nov 29, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 18.95 | 19.05 | 18.95 | 19.05 | 400 | +0.20(+1.06%) |
Nov 23, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 100 | -0.12(-0.63%) |
Nov 19, 2004 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 18.95 | 18.97 | 18.85 | 18.97 | 700 | +0.02(+0.11%) |
Nov 17, 2004 | 19.05 | 19.05 | 18.81 | 18.95 | 1,600 | -0.08(-0.42%) |
Nov 16, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 200 | +0.08(+0.42%) |
Nov 15, 2004 | 19.15 | 19.15 | 18.95 | 18.95 | 1,500 | -0.10(-0.52%) |
Nov 12, 2004 | 19.10 | 19.15 | 19.05 | 19.05 | 600 | +0.05(+0.26%) |
Nov 11, 2004 | 19.00 | 19.00 | 18.95 | 19.00 | 1,800 | +0.25(+1.33%) |
Nov 10, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 18.85 | 18.85 | 18.75 | 18.75 | 1,000 | -0.15(-0.79%) |
Nov 08, 2004 | 19.40 | 19.40 | 18.90 | 18.90 | 1,500 | -0.60(-3.08%) |
Nov 05, 2004 | 19.69 | 19.69 | 19.50 | 19.50 | 800 | -0.20(-1.02%) |
Nov 04, 2004 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | -0.10(-0.51%) |
Nov 02, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 300 | -0.15(-0.75%) |