Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.45 | 15.61 | 15.45 | 15.61 | 800 | +0.17(+1.10%) |
Feb 25, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 1,900 | +0.02(+0.13%) |
Feb 24, 2005 | 15.23 | 15.42 | 15.23 | 15.42 | 3,300 | +0.26(+1.72%) |
Feb 23, 2005 | 15.29 | 15.29 | 15.16 | 15.16 | 1,300 | -0.03(-0.20%) |
Feb 22, 2005 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 15.19 | 15.19 | 15.19 | 15.19 | 500 | +0.10(+0.66%) |
Feb 16, 2005 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 14.95 | 15.09 | 14.95 | 15.09 | 2,700 | +0.29(+1.96%) |
Feb 14, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.00(+0.00%) |
Feb 11, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.00(+0.00%) |
Feb 10, 2005 | 14.85 | 14.85 | 14.80 | 14.80 | 300 | -0.05(-0.34%) |
Feb 09, 2005 | 14.97 | 14.97 | 14.85 | 14.85 | 1,000 | +0.00(+0.00%) |
Feb 08, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 700 | -0.10(-0.67%) |
Feb 07, 2005 | 15.00 | 15.00 | 14.89 | 14.95 | 4,700 | -0.05(-0.33%) |
Feb 04, 2005 | 15.03 | 15.03 | 15.00 | 15.00 | 300 | +0.07(+0.47%) |
Feb 03, 2005 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 14.93 | 14.93 | 14.93 | 14.93 | 200 | +0.03(+0.20%) |
Feb 01, 2005 | 14.74 | 14.90 | 14.74 | 14.90 | 900 | +0.06(+0.40%) |
Jan 31, 2005 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 14.84 | 14.84 | 14.84 | 14.84 | 200 | -0.01(-0.07%) |
Jan 27, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 200 | +0.10(+0.68%) |
Jan 25, 2005 | 14.65 | 14.75 | 14.65 | 14.75 | 1,000 | -0.05(-0.34%) |
Jan 24, 2005 | 14.81 | 14.81 | 14.68 | 14.80 | 700 | +0.09(+0.61%) |
Jan 21, 2005 | 14.71 | 14.71 | 14.71 | 14.71 | 500 | -0.04(-0.27%) |
Jan 20, 2005 | 14.85 | 14.85 | 14.65 | 14.75 | 1,100 | -0.20(-1.34%) |
Jan 19, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 200 | +0.10(+0.67%) |
Jan 18, 2005 | 15.05 | 15.05 | 14.85 | 14.85 | 3,000 | -0.10(-0.67%) |
Jan 14, 2005 | 14.85 | 14.95 | 14.85 | 14.95 | 300 | +0.00(+0.00%) |
Jan 13, 2005 | 14.90 | 14.95 | 14.80 | 14.95 | 700 | +0.15(+1.01%) |
Jan 12, 2005 | 14.50 | 14.80 | 14.50 | 14.80 | 1,000 | +0.20(+1.37%) |
Jan 11, 2005 | 14.50 | 14.60 | 14.50 | 14.60 | 200 | +0.00(+0.00%) |
Jan 10, 2005 | 14.25 | 14.60 | 14.25 | 14.60 | 2,000 | +0.35(+2.46%) |
Jan 07, 2005 | 14.30 | 14.30 | 14.15 | 14.25 | 1,200 | +0.05(+0.35%) |
Jan 06, 2005 | 14.28 | 14.29 | 14.20 | 14.20 | 400 | -0.03(-0.21%) |
Jan 05, 2005 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 14.36 | 14.36 | 14.00 | 14.23 | 3,200 | -0.13(-0.91%) |
Jan 03, 2005 | 14.32 | 14.36 | 14.32 | 14.36 | 1,100 | +0.11(+0.77%) |
Dec 31, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 1,400 | +0.08(+0.56%) |
Dec 30, 2004 | 14.32 | 14.32 | 14.17 | 14.17 | 800 | -0.08(-0.56%) |
Dec 29, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | +0.10(+0.71%) |
Dec 28, 2004 | 14.24 | 14.24 | 14.15 | 14.15 | 300 | +0.01(+0.07%) |
Dec 27, 2004 | 14.28 | 14.30 | 14.14 | 14.14 | 1,600 | -0.11(-0.77%) |
Dec 23, 2004 | 14.40 | 14.40 | 14.25 | 14.25 | 700 | -0.05(-0.35%) |
Dec 22, 2004 | 13.76 | 14.30 | 13.70 | 14.30 | 7,400 | +0.47(+3.40%) |
Dec 21, 2004 | 13.83 | 13.83 | 13.83 | 13.83 | 500 | +0.08(+0.58%) |
Dec 20, 2004 | 13.90 | 14.05 | 13.64 | 13.75 | 5,000 | -0.25(-1.79%) |
Dec 17, 2004 | 14.07 | 14.20 | 14.00 | 14.00 | 900 | -0.07(-0.50%) |
Dec 16, 2004 | 14.14 | 14.14 | 14.00 | 14.07 | 3,200 | +0.11(+0.79%) |
Dec 15, 2004 | 13.96 | 13.96 | 13.96 | 13.96 | 100 | -0.01(-0.07%) |
Dec 14, 2004 | 13.88 | 13.97 | 13.88 | 13.97 | 1,000 | -0.01(-0.07%) |
Dec 13, 2004 | 13.99 | 13.99 | 13.98 | 13.98 | 600 | +0.14(+1.01%) |
Dec 10, 2004 | 13.85 | 13.85 | 13.84 | 13.84 | 400 | -0.01(-0.07%) |
Dec 09, 2004 | 13.85 | 13.85 | 13.85 | 13.85 | 200 | +0.14(+1.02%) |
Dec 08, 2004 | 13.61 | 13.71 | 13.61 | 13.71 | 300 | +0.10(+0.73%) |
Dec 07, 2004 | 13.80 | 13.80 | 13.61 | 13.61 | 1,400 | -0.29(-2.09%) |
Dec 06, 2004 | 13.94 | 13.95 | 13.90 | 13.90 | 700 | -0.14(-1.00%) |
Dec 03, 2004 | 14.04 | 14.04 | 14.04 | 14.04 | 100 | -0.01(-0.07%) |
Dec 02, 2004 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |