Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 13.98 | 14.31 | 13.98 | 14.07 | 2,800 | -0.23(-1.64%) |
Dec 29, 2004 | 13.99 | 14.30 | 13.99 | 14.30 | 3,200 | +0.60(+4.38%) |
Dec 28, 2004 | 12.95 | 13.70 | 12.95 | 13.70 | 1,100 | -0.30(-2.14%) |
Dec 27, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 2,600 | +0.10(+0.72%) |
Dec 22, 2004 | 13.60 | 13.90 | 13.52 | 13.90 | 5,200 | +0.51(+3.81%) |
Dec 21, 2004 | 13.01 | 13.39 | 12.91 | 13.39 | 1,600 | +0.13(+0.98%) |
Dec 20, 2004 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 13.50 | 13.50 | 13.26 | 13.26 | 40,500 | -0.24(-1.78%) |
Dec 16, 2004 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 13.31 | 13.50 | 13.31 | 13.50 | 2,000 | +0.29(+2.20%) |
Dec 14, 2004 | 12.91 | 13.21 | 12.50 | 13.21 | 2,500 | -0.14(-1.05%) |
Dec 13, 2004 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 13.33 | 13.35 | 12.35 | 13.35 | 12,300 | -0.10(-0.74%) |
Dec 09, 2004 | 13.98 | 13.98 | 13.25 | 13.45 | 1,400 | -0.52(-3.72%) |
Dec 08, 2004 | 13.97 | 13.97 | 13.97 | 13.97 | 200 | -0.01(-0.08%) |
Dec 07, 2004 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +0.49(+3.63%) |
Dec 06, 2004 | 13.30 | 13.49 | 13.25 | 13.49 | 1,200 | +0.03(+0.22%) |
Dec 03, 2004 | 13.46 | 13.46 | 13.46 | 13.46 | 500 | +0.33(+2.51%) |
Dec 02, 2004 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 13.13 | 13.13 | 13.13 | 13.13 | 200 | -0.28(-2.09%) |
Nov 30, 2004 | 13.26 | 13.41 | 13.26 | 13.41 | 700 | +0.05(+0.37%) |
Nov 29, 2004 | 13.36 | 13.36 | 13.36 | 13.36 | 600 | -0.14(-1.04%) |
Nov 26, 2004 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | +0.49(+3.77%) |
Nov 24, 2004 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 13.01 | 13.01 | 13.01 | 13.01 | 300 | +0.01(+0.08%) |
Nov 22, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | +0.00(+0.00%) |
Nov 19, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 6,300 | -0.02(-0.15%) |
Nov 18, 2004 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 13.30 | 13.50 | 13.00 | 13.02 | 30,700 | -0.38(-2.84%) |
Nov 16, 2004 | 13.40 | 13.40 | 13.40 | 13.40 | 300 | +0.10(+0.74%) |
Nov 15, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 1,100 | -0.35(-2.56%) |
Nov 08, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 500 | -0.10(-0.73%) |
Nov 04, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 200 | +0.37(+2.77%) |
Oct 28, 2004 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 13.31 | 13.38 | 12.98 | 13.38 | 800 | -0.37(-2.69%) |
Oct 21, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 13.75 | 13.75 | 13.75 | 13.75 | 600 | -0.24(-1.72%) |
Oct 13, 2004 | 13.99 | 13.99 | 13.99 | 13.99 | 600 | +0.13(+0.94%) |
Oct 12, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 100 | -0.14(-1.00%) |
Oct 04, 2004 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |