Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.05 | 16.24 | 16.05 | 16.24 | 2,535 | +0.18(+1.13%) |
Feb 25, 2005 | 15.62 | 16.26 | 15.62 | 16.05 | 3,803 | +0.50(+3.24%) |
Feb 24, 2005 | 16.49 | 16.50 | 15.38 | 15.55 | 18,554 | -1.11(-6.67%) |
Feb 23, 2005 | 16.50 | 16.66 | 16.50 | 16.66 | 2,420 | +0.03(+0.21%) |
Feb 22, 2005 | 16.92 | 16.92 | 16.63 | 16.63 | 5,646 | -0.50(-2.94%) |
Feb 18, 2005 | 17.21 | 17.22 | 17.13 | 17.13 | 4,379 | -0.08(-0.45%) |
Feb 17, 2005 | 17.34 | 17.36 | 17.15 | 17.21 | 7,951 | +0.03(+0.20%) |
Feb 16, 2005 | 17.18 | 17.19 | 17.17 | 17.17 | 6,338 | +0.03(+0.20%) |
Feb 15, 2005 | 17.18 | 17.18 | 17.13 | 17.14 | 6,914 | -0.04(-0.25%) |
Feb 14, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 17.36 | 17.36 | 17.18 | 17.18 | 3,457 | -0.17(-1.00%) |
Feb 08, 2005 | 17.40 | 17.40 | 17.35 | 17.35 | 691 | -0.08(-0.45%) |
Feb 07, 2005 | 17.51 | 17.51 | 17.43 | 17.43 | 1,037 | +0.09(+0.50%) |
Feb 04, 2005 | 17.08 | 17.35 | 17.08 | 17.35 | 2,420 | +0.39(+2.30%) |
Feb 03, 2005 | 17.01 | 17.01 | 16.92 | 16.96 | 1,267 | -0.31(-1.81%) |
Feb 02, 2005 | 16.96 | 17.35 | 16.96 | 17.27 | 2,189 | +0.43(+2.58%) |
Feb 01, 2005 | 17.09 | 17.09 | 16.83 | 16.83 | 3,226 | +0.26(+1.57%) |
Jan 31, 2005 | 16.40 | 16.57 | 16.40 | 16.57 | 1,843 | +0.52(+3.24%) |
Jan 28, 2005 | 16.40 | 16.40 | 16.05 | 16.05 | 691 | -0.35(-2.12%) |
Jan 27, 2005 | 15.98 | 16.40 | 15.98 | 16.40 | 691 | +0.65(+4.13%) |
Jan 26, 2005 | 16.49 | 16.49 | 15.62 | 15.75 | 3,918 | -0.74(-4.47%) |
Jan 25, 2005 | 16.62 | 16.62 | 16.49 | 16.49 | 1,152 | -0.56(-3.31%) |
Jan 24, 2005 | 17.35 | 17.35 | 17.05 | 17.05 | 1,498 | -0.52(-2.96%) |
Jan 21, 2005 | 17.71 | 17.71 | 17.57 | 17.57 | 230 | -0.04(-0.25%) |
Jan 20, 2005 | 17.61 | 17.61 | 17.61 | 17.61 | 921 | -0.17(-0.98%) |
Jan 19, 2005 | 17.83 | 17.83 | 17.63 | 17.79 | 691 | -0.06(-0.34%) |
Jan 18, 2005 | 17.57 | 17.88 | 17.57 | 17.85 | 2,420 | -0.11(-0.63%) |
Jan 14, 2005 | 17.83 | 17.96 | 17.83 | 17.96 | 230 | +0.04(+0.24%) |
Jan 13, 2005 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 17.57 | 17.92 | 17.35 | 17.92 | 1,613 | +0.20(+1.13%) |
Jan 11, 2005 | 17.79 | 17.79 | 17.66 | 17.72 | 5,646 | -0.16(-0.87%) |
Jan 10, 2005 | 17.67 | 17.88 | 17.57 | 17.88 | 1,152 | +0.41(+2.33%) |
Jan 07, 2005 | 18.14 | 18.14 | 17.35 | 17.47 | 5,646 | -0.75(-4.14%) |
Jan 06, 2005 | 18.40 | 18.40 | 17.98 | 18.22 | 5,185 | -0.19(-1.04%) |
Jan 05, 2005 | 18.22 | 18.41 | 18.22 | 18.41 | 576 | +0.19(+1.05%) |
Jan 04, 2005 | 19.00 | 19.00 | 18.22 | 18.22 | 5,070 | -0.87(-4.55%) |
Jan 03, 2005 | 19.26 | 19.26 | 19.09 | 19.09 | 1,728 | -0.26(-1.35%) |
Dec 31, 2004 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 19.29 | 19.35 | 19.20 | 19.35 | 1,267 | -0.20(-1.02%) |
Dec 29, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 19.39 | 19.55 | 19.39 | 19.55 | 1,498 | +0.33(+1.72%) |
Dec 27, 2004 | 19.35 | 19.35 | 19.22 | 19.22 | 806 | -0.26(-1.34%) |
Dec 23, 2004 | 19.48 | 19.48 | 19.48 | 19.48 | 2,650 | -0.13(-0.66%) |
Dec 22, 2004 | 19.61 | 19.61 | 19.52 | 19.61 | 806 | +0.17(+0.89%) |
Dec 21, 2004 | 18.96 | 19.44 | 18.96 | 19.44 | 6,223 | +0.65(+3.46%) |
Dec 20, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 691 | -0.04(-0.23%) |
Dec 16, 2004 | 18.84 | 18.84 | 18.34 | 18.83 | 6,799 | -0.08(-0.41%) |
Dec 15, 2004 | 18.91 | 18.91 | 18.91 | 18.91 | 576 | -0.12(-0.64%) |
Dec 14, 2004 | 18.92 | 19.03 | 18.92 | 19.03 | 2,996 | +0.11(+0.60%) |
Dec 13, 2004 | 18.53 | 18.92 | 18.22 | 18.92 | 9,795 | +0.22(+1.16%) |
Dec 10, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 115 | -0.10(-0.51%) |
Dec 09, 2004 | 18.82 | 18.82 | 18.66 | 18.79 | 2,996 | -0.11(-0.60%) |
Dec 08, 2004 | 18.63 | 18.93 | 18.61 | 18.91 | 5,070 | +0.43(+2.30%) |
Dec 07, 2004 | 19.13 | 19.13 | 18.48 | 18.48 | 3,918 | -0.51(-2.70%) |
Dec 06, 2004 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 19.30 | 19.31 | 18.99 | 18.99 | 1,152 | -0.26(-1.35%) |
Dec 02, 2004 | 19.18 | 19.26 | 19.09 | 19.25 | 3,226 | +0.07(+0.36%) |