Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.94 | 14.02 | 13.79 | 13.94 | 10,500 | +0.39(+2.88%) |
Feb 25, 2005 | 13.55 | 13.55 | 13.45 | 13.55 | 2,740 | +0.00(+0.00%) |
Feb 24, 2005 | 13.55 | 13.55 | 13.45 | 13.55 | 2,740 | +0.05(+0.37%) |
Feb 23, 2005 | 13.50 | 13.57 | 13.50 | 13.50 | 1,318 | +0.22(+1.66%) |
Feb 22, 2005 | 13.28 | 13.40 | 13.28 | 13.28 | 2,575 | +0.00(+0.00%) |
Feb 18, 2005 | 13.28 | 13.40 | 13.28 | 13.28 | 2,575 | +0.11(+0.84%) |
Feb 17, 2005 | 13.17 | 13.22 | 13.17 | 13.17 | 2,500 | +0.01(+0.08%) |
Feb 16, 2005 | 13.16 | 13.16 | 13.07 | 13.16 | 3,740 | +0.00(+0.00%) |
Feb 15, 2005 | 13.16 | 13.16 | 13.07 | 13.16 | 3,740 | +0.00(+0.00%) |
Feb 14, 2005 | 13.16 | 13.16 | 13.07 | 13.16 | 3,740 | +0.16(+1.23%) |
Feb 11, 2005 | 13.00 | 13.00 | 12.92 | 13.00 | 2,271 | +0.18(+1.40%) |
Feb 10, 2005 | 12.82 | 13.08 | 12.74 | 12.82 | 2,750 | +0.00(+0.00%) |
Feb 09, 2005 | 12.82 | 13.08 | 12.74 | 12.82 | 2,750 | +0.55(+4.52%) |
Feb 08, 2005 | 12.27 | 12.31 | 12.27 | 12.27 | 2,300 | +0.00(+0.00%) |
Feb 07, 2005 | 12.27 | 12.31 | 12.27 | 12.27 | 2,300 | -0.07(-0.60%) |
Feb 04, 2005 | 12.34 | 12.38 | 12.32 | 12.34 | 42,000 | +0.00(+0.00%) |
Feb 03, 2005 | 12.34 | 12.38 | 12.32 | 12.34 | 42,000 | +0.01(+0.08%) |
Feb 02, 2005 | 12.33 | 12.33 | 12.29 | 12.33 | 4,400 | +0.02(+0.16%) |
Feb 01, 2005 | 12.31 | 12.31 | 12.31 | 12.31 | 1,250 | +0.05(+0.45%) |
Jan 31, 2005 | 12.26 | 12.26 | 12.26 | 12.26 | 500 | +0.00(+0.00%) |
Jan 28, 2005 | 12.26 | 12.26 | 12.26 | 12.26 | 500 | -0.11(-0.93%) |
Jan 27, 2005 | 12.37 | 12.38 | 12.34 | 12.37 | 4,200 | +0.00(+0.00%) |
Jan 26, 2005 | 12.37 | 12.38 | 12.34 | 12.37 | 4,200 | +0.00(+0.00%) |
Jan 25, 2005 | 12.37 | 12.38 | 12.34 | 12.37 | 4,200 | -0.10(-0.80%) |
Jan 24, 2005 | 12.47 | 12.50 | 12.40 | 12.47 | 3,150 | +0.07(+0.56%) |
Jan 21, 2005 | 12.40 | 12.42 | 12.38 | 12.40 | 10,100 | +0.00(+0.00%) |
Jan 20, 2005 | 12.40 | 12.42 | 12.38 | 12.40 | 10,100 | -0.08(-0.64%) |
Jan 19, 2005 | 12.48 | 12.49 | 12.36 | 12.48 | 12,740 | +0.00(+0.00%) |
Jan 18, 2005 | 12.48 | 12.49 | 12.36 | 12.48 | 12,740 | +0.03(+0.24%) |
Jan 14, 2005 | 12.45 | 12.62 | 12.34 | 12.45 | 10,500 | -0.12(-0.95%) |
Jan 13, 2005 | 12.57 | 12.57 | 12.42 | 12.57 | 5,400 | +0.21(+1.70%) |
Jan 12, 2005 | 12.36 | 12.41 | 12.28 | 12.36 | 3,384 | +0.10(+0.82%) |
Jan 11, 2005 | 12.26 | 12.26 | 12.20 | 12.26 | 1,800 | +0.26(+2.14%) |
Jan 10, 2005 | 12.00 | 12.15 | 12.00 | 12.00 | 3,820 | +0.00(+0.00%) |
Jan 07, 2005 | 12.00 | 12.15 | 12.00 | 12.00 | 3,820 | -0.21(-1.69%) |
Jan 06, 2005 | 12.21 | 12.50 | 12.21 | 12.21 | 11,400 | +0.00(+0.00%) |
Jan 05, 2005 | 12.21 | 12.50 | 12.21 | 12.21 | 11,400 | +0.00(+0.00%) |
Jan 04, 2005 | 12.21 | 12.50 | 12.21 | 12.21 | 11,400 | -0.40(-3.14%) |
Jan 03, 2005 | 12.61 | 12.61 | 12.57 | 12.61 | 1,000 | +0.00(+0.00%) |
Dec 31, 2004 | 12.61 | 12.61 | 12.57 | 12.61 | 1,000 | +0.00(+0.00%) |
Dec 30, 2004 | 12.61 | 12.61 | 12.57 | 12.61 | 1,000 | +0.35(+2.88%) |
Dec 29, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 1,500 | +0.00(+0.00%) |
Dec 28, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 1,500 | +0.00(+0.00%) |
Dec 27, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 1,500 | +0.05(+0.43%) |
Dec 23, 2004 | 12.20 | 12.38 | 12.18 | 12.20 | 6,200 | +0.00(+0.00%) |
Dec 22, 2004 | 12.20 | 12.38 | 12.18 | 12.20 | 6,200 | +0.00(+0.00%) |
Dec 21, 2004 | 12.20 | 12.38 | 12.18 | 12.20 | 6,200 | +0.16(+1.29%) |
Dec 20, 2004 | 12.04 | 12.05 | 12.04 | 12.04 | 1,269 | -0.31(-2.50%) |
Dec 17, 2004 | 12.35 | 12.35 | 12.30 | 12.35 | 300 | +0.00(+0.00%) |
Dec 16, 2004 | 12.35 | 12.35 | 12.30 | 12.35 | 300 | +0.24(+2.01%) |
Dec 15, 2004 | 12.11 | 12.15 | 12.00 | 12.11 | 26,874 | +0.00(+0.00%) |
Dec 14, 2004 | 12.11 | 12.15 | 12.00 | 12.11 | 26,874 | +0.03(+0.25%) |
Dec 13, 2004 | 12.08 | 12.09 | 11.90 | 12.08 | 23,300 | +0.00(+0.00%) |
Dec 10, 2004 | 12.08 | 12.09 | 11.90 | 12.08 | 23,300 | +0.00(+0.00%) |
Dec 09, 2004 | 12.08 | 12.09 | 11.90 | 12.08 | 23,300 | +0.00(+0.00%) |
Dec 08, 2004 | 12.08 | 12.09 | 11.90 | 12.08 | 23,300 | -0.56(-4.43%) |
Dec 07, 2004 | 12.64 | 12.64 | 12.62 | 12.64 | 5,000 | +0.00(+0.00%) |
Dec 06, 2004 | 12.64 | 12.64 | 12.62 | 12.64 | 5,000 | -0.10(-0.79%) |
Dec 03, 2004 | 12.74 | 12.74 | 12.74 | 12.74 | 1,000 | -0.10(-0.77%) |
Dec 02, 2004 | 12.84 | 12.84 | 12.58 | 12.84 | 7,100 | +0.00(+0.00%) |