Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.00 | 15.01 | 15.00 | 15.01 | 400 | +0.01(+0.07%) |
Feb 25, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 14.91 | 15.00 | 14.70 | 15.00 | 1,266 | +0.01(+0.07%) |
Feb 22, 2005 | 14.99 | 14.99 | 14.99 | 14.99 | 6,300 | +0.00(+0.00%) |
Feb 18, 2005 | 14.99 | 14.99 | 14.99 | 14.99 | 1,800 | +0.19(+1.28%) |
Feb 17, 2005 | 14.95 | 14.95 | 14.80 | 14.80 | 1,012 | -0.29(-1.92%) |
Feb 16, 2005 | 15.09 | 15.09 | 15.09 | 15.09 | 100 | +0.11(+0.73%) |
Feb 15, 2005 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 15.10 | 15.10 | 14.85 | 14.98 | 400 | +0.03(+0.20%) |
Feb 10, 2005 | 14.85 | 14.95 | 14.85 | 14.95 | 1,400 | +0.34(+2.33%) |
Feb 09, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 14.81 | 14.81 | 14.61 | 14.61 | 640 | +0.10(+0.69%) |
Feb 07, 2005 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 14.51 | 14.51 | 14.51 | 14.51 | 507 | -0.40(-2.68%) |
Feb 02, 2005 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | -0.09(-0.60%) |
Jan 31, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | +0.50(+3.45%) |
Jan 28, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 14.80 | 14.80 | 14.50 | 14.50 | 1,340 | -0.45(-3.01%) |
Jan 25, 2005 | 14.80 | 15.20 | 14.80 | 14.95 | 12,400 | +0.06(+0.40%) |
Jan 24, 2005 | 14.85 | 14.90 | 14.85 | 14.89 | 4,500 | +0.09(+0.61%) |
Jan 21, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 500 | -0.05(-0.34%) |
Jan 20, 2005 | 14.53 | 14.85 | 14.53 | 14.85 | 450 | +0.10(+0.68%) |
Jan 19, 2005 | 14.74 | 14.75 | 14.74 | 14.75 | 3,000 | +0.00(+0.00%) |
Jan 18, 2005 | 14.74 | 14.75 | 14.74 | 14.75 | 6,000 | +0.12(+0.82%) |
Jan 14, 2005 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 14.69 | 14.69 | 14.63 | 14.63 | 1,200 | -0.08(-0.54%) |
Jan 12, 2005 | 14.48 | 14.75 | 14.45 | 14.71 | 8,100 | +0.23(+1.59%) |
Jan 11, 2005 | 14.46 | 14.59 | 14.17 | 14.48 | 9,100 | +0.45(+3.21%) |
Jan 10, 2005 | 14.06 | 14.07 | 14.03 | 14.03 | 1,501 | -0.45(-3.11%) |
Jan 07, 2005 | 14.48 | 14.48 | 14.02 | 14.48 | 8,900 | -0.10(-0.69%) |
Jan 06, 2005 | 14.44 | 14.58 | 14.44 | 14.58 | 500 | +0.16(+1.11%) |
Jan 05, 2005 | 14.21 | 14.43 | 14.21 | 14.42 | 500 | +0.36(+2.56%) |
Jan 04, 2005 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 13.41 | 14.06 | 13.41 | 14.06 | 340 | -0.01(-0.04%) |
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%) |