Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.29 | 17.40 | 17.20 | 17.23 | 8,500 | -0.09(-0.52%) |
Feb 25, 2005 | 16.86 | 17.40 | 16.86 | 17.32 | 10,000 | +0.47(+2.79%) |
Feb 24, 2005 | 16.85 | 16.85 | 16.83 | 16.85 | 2,300 | +0.05(+0.30%) |
Feb 23, 2005 | 16.77 | 16.86 | 16.77 | 16.80 | 1,600 | +0.10(+0.60%) |
Feb 22, 2005 | 16.75 | 16.80 | 16.70 | 16.70 | 6,400 | -0.15(-0.89%) |
Feb 18, 2005 | 16.79 | 16.85 | 16.75 | 16.85 | 11,800 | -0.01(-0.06%) |
Feb 17, 2005 | 16.95 | 16.99 | 16.83 | 16.86 | 2,400 | -0.05(-0.30%) |
Feb 16, 2005 | 16.91 | 16.98 | 16.91 | 16.91 | 2,600 | +0.01(+0.06%) |
Feb 15, 2005 | 16.95 | 17.00 | 16.89 | 16.90 | 23,600 | -0.09(-0.53%) |
Feb 14, 2005 | 17.06 | 17.06 | 16.75 | 16.99 | 9,400 | -0.11(-0.64%) |
Feb 11, 2005 | 16.70 | 17.10 | 16.60 | 17.10 | 25,500 | +0.30(+1.79%) |
Feb 10, 2005 | 17.00 | 17.03 | 16.69 | 16.80 | 13,100 | -0.19(-1.12%) |
Feb 09, 2005 | 17.10 | 17.20 | 16.97 | 16.99 | 9,700 | -0.28(-1.62%) |
Feb 08, 2005 | 17.42 | 17.42 | 17.27 | 17.27 | 15,700 | -0.13(-0.75%) |
Feb 07, 2005 | 17.38 | 17.40 | 17.38 | 17.40 | 3,300 | +0.05(+0.29%) |
Feb 04, 2005 | 17.60 | 17.60 | 17.35 | 17.35 | 11,900 | -0.25(-1.42%) |
Feb 03, 2005 | 17.65 | 17.65 | 17.60 | 17.60 | 1,000 | -0.08(-0.45%) |
Feb 02, 2005 | 18.05 | 18.05 | 17.68 | 17.68 | 6,000 | -0.27(-1.50%) |
Feb 01, 2005 | 18.04 | 18.06 | 17.78 | 17.95 | 2,600 | -0.09(-0.50%) |
Jan 31, 2005 | 17.85 | 18.05 | 17.85 | 18.04 | 2,000 | +0.29(+1.63%) |
Jan 28, 2005 | 17.88 | 17.89 | 17.75 | 17.75 | 5,300 | -0.15(-0.84%) |
Jan 27, 2005 | 17.76 | 17.90 | 17.62 | 17.90 | 4,200 | +0.20(+1.13%) |
Jan 26, 2005 | 18.01 | 18.01 | 17.70 | 17.70 | 3,200 | -0.31(-1.72%) |
Jan 25, 2005 | 18.04 | 18.12 | 17.90 | 18.01 | 11,900 | +0.01(+0.06%) |
Jan 24, 2005 | 17.80 | 18.01 | 17.80 | 18.00 | 5,100 | +0.10(+0.56%) |
Jan 21, 2005 | 17.88 | 18.00 | 17.67 | 17.90 | 5,400 | +0.10(+0.56%) |
Jan 20, 2005 | 17.70 | 18.02 | 17.56 | 17.80 | 7,700 | +0.21(+1.19%) |
Jan 19, 2005 | 17.59 | 17.59 | 17.59 | 17.59 | 700 | +0.23(+1.32%) |
Jan 18, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 1,600 | -0.04(-0.23%) |
Jan 14, 2005 | 17.41 | 17.41 | 17.37 | 17.40 | 3,900 | +0.00(+0.00%) |
Jan 13, 2005 | 17.42 | 17.50 | 17.40 | 17.40 | 3,900 | -0.07(-0.40%) |
Jan 12, 2005 | 17.55 | 17.70 | 17.46 | 17.47 | 8,100 | -0.04(-0.23%) |
Jan 11, 2005 | 17.56 | 17.56 | 17.50 | 17.51 | 4,400 | -0.04(-0.23%) |
Jan 10, 2005 | 17.60 | 17.60 | 17.55 | 17.55 | 4,200 | -0.05(-0.28%) |
Jan 07, 2005 | 17.60 | 17.85 | 17.60 | 17.60 | 13,500 | -0.02(-0.11%) |
Jan 06, 2005 | 17.62 | 17.70 | 17.62 | 17.62 | 700 | +0.02(+0.11%) |
Jan 05, 2005 | 17.70 | 17.70 | 17.60 | 17.60 | 7,100 | -0.19(-1.07%) |
Jan 04, 2005 | 17.90 | 17.90 | 17.70 | 17.79 | 8,900 | -0.06(-0.34%) |
Jan 03, 2005 | 17.81 | 17.95 | 17.71 | 17.85 | 4,200 | +0.04(+0.22%) |
Dec 31, 2004 | 17.92 | 17.95 | 17.81 | 17.81 | 3,800 | +0.01(+0.06%) |
Dec 30, 2004 | 17.95 | 17.95 | 17.80 | 17.80 | 2,000 | -0.06(-0.34%) |
Dec 29, 2004 | 17.86 | 17.86 | 17.86 | 17.86 | 1,000 | +0.00(+0.00%) |
Dec 28, 2004 | 17.86 | 17.86 | 17.86 | 17.86 | 1,500 | -0.04(-0.22%) |
Dec 27, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 17.95 | 17.95 | 17.90 | 17.90 | 4,500 | -0.04(-0.22%) |
Dec 22, 2004 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 17.84 | 17.94 | 17.84 | 17.94 | 500 | +0.15(+0.84%) |
Dec 20, 2004 | 17.80 | 17.95 | 17.79 | 17.79 | 6,500 | +0.04(+0.23%) |
Dec 17, 2004 | 17.75 | 17.86 | 17.72 | 17.75 | 3,300 | -0.07(-0.39%) |
Dec 16, 2004 | 18.14 | 18.20 | 17.70 | 17.82 | 12,200 | -0.14(-0.78%) |
Dec 15, 2004 | 17.85 | 17.96 | 17.85 | 17.96 | 3,900 | +0.00(+0.00%) |
Dec 14, 2004 | 17.96 | 17.96 | 17.96 | 17.96 | 200 | +0.01(+0.06%) |
Dec 13, 2004 | 17.85 | 17.95 | 17.85 | 17.95 | 4,700 | +0.00(+0.00%) |
Dec 10, 2004 | 17.82 | 18.10 | 17.81 | 17.95 | 11,200 | +0.15(+0.84%) |
Dec 09, 2004 | 18.01 | 18.01 | 17.80 | 17.80 | 19,400 | -0.31(-1.71%) |
Dec 08, 2004 | 18.10 | 18.11 | 18.10 | 18.11 | 2,900 | +0.01(+0.06%) |
Dec 07, 2004 | 18.04 | 18.16 | 17.79 | 18.10 | 3,900 | +0.07(+0.39%) |
Dec 06, 2004 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 17.95 | 18.04 | 17.95 | 18.03 | 4,000 | +0.09(+0.50%) |
Dec 02, 2004 | 17.95 | 17.97 | 17.90 | 17.94 | 10,600 | -0.01(-0.06%) |