Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.00 | 12.80 | 11.95 | 12.80 | 37,781 | +0.80(+6.67%) |
Jan 28, 2005 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 11.85 | 12.00 | 11.85 | 12.00 | 45,112 | -0.75(-5.88%) |
Jan 26, 2005 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | -0.50(-3.77%) |
Jan 25, 2005 | 13.25 | 14.00 | 13.00 | 13.25 | 22,013 | +0.00(+0.00%) |
Jan 24, 2005 | 12.75 | 13.25 | 12.75 | 13.25 | 24,293 | +0.75(+6.00%) |
Jan 21, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.50(-3.85%) |
Jan 19, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 12.50 | 13.25 | 12.50 | 13.00 | 2,940 | +0.25(+1.96%) |
Jan 14, 2005 | 12.00 | 13.00 | 12.00 | 12.75 | 1,100 | -0.25(-1.92%) |
Jan 13, 2005 | 12.50 | 13.00 | 12.50 | 13.00 | 9,900 | +0.50(+4.00%) |
Jan 12, 2005 | 12.50 | 12.50 | 12.00 | 12.50 | 7,355 | -0.25(-1.96%) |
Jan 11, 2005 | 12.75 | 13.75 | 12.75 | 12.75 | 180,200 | +0.05(+0.39%) |
Jan 10, 2005 | 12.50 | 13.75 | 12.50 | 12.70 | 138,000 | +0.75(+6.28%) |
Jan 07, 2005 | 13.90 | 13.90 | 11.95 | 11.95 | 175,900 | -1.55(-11.48%) |
Jan 06, 2005 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 13.75 | 13.75 | 13.50 | 13.50 | 1,400 | +0.00(+0.00%) |
Jan 04, 2005 | 13.75 | 13.75 | 13.50 | 13.50 | 500 | -0.35(-2.53%) |
Jan 03, 2005 | 14.10 | 14.10 | 13.75 | 13.85 | 1,190 | -0.40(-2.81%) |
Dec 31, 2004 | 14.25 | 14.25 | 13.75 | 14.25 | 43,200 | +0.50(+3.64%) |
Dec 30, 2004 | 14.00 | 14.00 | 13.75 | 13.75 | 16,100 | -0.25(-1.79%) |
Dec 29, 2004 | 14.10 | 14.40 | 13.25 | 14.00 | 5,200 | +0.00(+0.00%) |
Dec 28, 2004 | 14.25 | 14.25 | 14.00 | 14.00 | 3,400 | +0.00(+0.00%) |
Dec 27, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 4,300 | +0.00(+0.00%) |
Dec 23, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 57,700 | +0.00(+0.00%) |
Dec 22, 2004 | 14.00 | 15.00 | 14.00 | 14.00 | 2,300 | +0.00(+0.00%) |
Dec 21, 2004 | 15.00 | 15.00 | 14.00 | 14.00 | 7,500 | -1.00(-6.67%) |
Dec 20, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 1,500 | -0.50(-3.23%) |
Dec 17, 2004 | 15.50 | 15.50 | 13.25 | 15.50 | 200 | +0.50(+3.33%) |
Dec 16, 2004 | 13.55 | 15.00 | 12.35 | 15.00 | 115,500 | +1.50(+11.11%) |
Dec 15, 2004 | 16.00 | 16.00 | 13.50 | 13.50 | 29,800 | -2.50(-15.62%) |
Dec 14, 2004 | 15.80 | 16.00 | 15.12 | 16.00 | 2,900 | +0.25(+1.59%) |
Dec 13, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 16.40 | 16.50 | 15.75 | 15.75 | 2,400 | -1.25(-7.35%) |
Dec 08, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 17.10 | 17.10 | 17.00 | 17.00 | 1,400 | +0.00(+0.00%) |
Dec 06, 2004 | 16.40 | 17.00 | 16.40 | 17.00 | 2,600 | +0.50(+3.03%) |
Dec 03, 2004 | 16.25 | 16.75 | 16.25 | 16.50 | 8,900 | +0.00(+0.00%) |
Dec 02, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 16.25 | 16.50 | 16.25 | 16.50 | 3,600 | +0.00(+0.00%) |
Nov 30, 2004 | 15.30 | 16.95 | 15.25 | 16.50 | 18,900 | +0.75(+4.76%) |
Nov 29, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +0.50(+3.28%) |
Nov 24, 2004 | 14.75 | 15.30 | 14.75 | 15.25 | 1,100 | +0.25(+1.67%) |
Nov 23, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 6,000 | -0.50(-3.23%) |
Nov 22, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.00(+0.00%) |
Nov 19, 2004 | 15.30 | 15.60 | 15.00 | 15.50 | 14,700 | +0.20(+1.31%) |
Nov 18, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 200 | +0.80(+5.52%) |
Nov 17, 2004 | 14.50 | 14.75 | 14.50 | 14.50 | 6,100 | +0.00(+0.00%) |
Nov 16, 2004 | 14.50 | 14.75 | 13.50 | 14.50 | 22,800 | -0.50(-3.33%) |
Nov 15, 2004 | 15.50 | 15.50 | 14.75 | 15.00 | 8,200 | -0.50(-3.23%) |
Nov 12, 2004 | 15.00 | 15.50 | 15.00 | 15.50 | 2,300 | -0.50(-3.12%) |
Nov 11, 2004 | 16.00 | 16.00 | 15.50 | 16.00 | 500 | +0.50(+3.23%) |
Nov 10, 2004 | 16.00 | 16.00 | 15.50 | 15.50 | 2,270 | -0.50(-3.12%) |
Nov 09, 2004 | 16.00 | 16.35 | 16.00 | 16.00 | 3,404 | -1.00(-5.88%) |
Nov 08, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 700 | +0.05(+0.29%) |
Nov 04, 2004 | 16.25 | 17.00 | 14.25 | 16.95 | 1,008 | -0.05(-0.29%) |
Nov 03, 2004 | 15.75 | 17.00 | 15.75 | 17.00 | 840 | +0.25(+1.49%) |
Nov 02, 2004 | 16.75 | 17.00 | 16.50 | 16.75 | 2,886 | +0.00(+0.00%) |