Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.30 | 16.35 | 16.26 | 16.35 | 8,872 | -0.25(-1.49%) |
Feb 25, 2005 | 16.21 | 16.61 | 16.21 | 16.60 | 1,458 | +0.35(+2.15%) |
Feb 24, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 148 | -0.10(-0.59%) |
Feb 23, 2005 | 16.37 | 16.37 | 16.34 | 16.34 | 2,975 | +0.05(+0.30%) |
Feb 22, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 16.67 | 16.67 | 16.30 | 16.30 | 3,400 | -0.50(-2.98%) |
Feb 15, 2005 | 16.67 | 16.80 | 16.67 | 16.80 | 587 | +0.03(+0.16%) |
Feb 14, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 16.65 | 16.77 | 16.64 | 16.77 | 7,737 | +0.10(+0.61%) |
Feb 10, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 16.74 | 16.76 | 16.67 | 16.67 | 1,952 | +0.00(+0.00%) |
Feb 08, 2005 | 16.63 | 16.67 | 16.63 | 16.67 | 898 | +0.32(+1.97%) |
Feb 07, 2005 | 16.40 | 16.40 | 16.33 | 16.34 | 892 | -0.05(-0.33%) |
Feb 04, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 595 | +0.24(+1.50%) |
Feb 03, 2005 | 16.54 | 16.66 | 16.16 | 16.16 | 3,745 | -0.51(-3.06%) |
Feb 02, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 297 | +0.00(+0.00%) |
Feb 01, 2005 | 16.67 | 16.77 | 16.41 | 16.67 | 13,622 | +0.26(+1.61%) |
Jan 31, 2005 | 17.07 | 17.07 | 16.13 | 16.40 | 22,873 | -0.98(-5.66%) |
Jan 28, 2005 | 17.20 | 17.47 | 17.12 | 17.39 | 1,785 | -0.31(-1.73%) |
Jan 27, 2005 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 17.69 | 17.69 | 17.69 | 17.69 | 148 | +0.49(+2.84%) |
Jan 25, 2005 | 17.23 | 17.23 | 17.20 | 17.20 | 1,700 | -0.03(-0.19%) |
Jan 24, 2005 | 17.73 | 17.73 | 17.24 | 17.24 | 297 | -0.01(-0.03%) |
Jan 21, 2005 | 17.61 | 17.61 | 17.24 | 17.24 | 2,060 | +0.01(+0.07%) |
Jan 20, 2005 | 17.73 | 17.74 | 17.20 | 17.23 | 4,739 | -0.35(-2.02%) |
Jan 19, 2005 | 17.47 | 17.59 | 17.47 | 17.59 | 1,041 | +0.34(+1.96%) |
Jan 18, 2005 | 17.82 | 17.82 | 17.21 | 17.25 | 3,236 | -0.58(-3.23%) |
Jan 14, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 743 | +0.35(+2.00%) |
Jan 13, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 148 | +0.00(+0.00%) |
Jan 11, 2005 | 17.20 | 17.47 | 17.02 | 17.47 | 1,785 | +0.21(+1.25%) |
Jan 10, 2005 | 17.55 | 17.75 | 17.20 | 17.26 | 2,678 | -0.30(-1.68%) |
Jan 07, 2005 | 17.74 | 17.81 | 17.55 | 17.55 | 1,641 | +0.01(+0.03%) |
Jan 06, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 2,931 | -0.11(-0.64%) |
Jan 05, 2005 | 17.61 | 17.66 | 17.55 | 17.66 | 1,377 | +0.05(+0.27%) |
Jan 04, 2005 | 17.98 | 17.98 | 17.61 | 17.61 | 1,785 | -0.58(-3.19%) |
Jan 03, 2005 | 17.93 | 18.19 | 17.93 | 18.19 | 3,874 | -0.09(-0.47%) |
Dec 31, 2004 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 18.82 | 18.82 | 18.10 | 18.28 | 3,273 | -0.30(-1.59%) |
Dec 29, 2004 | 18.80 | 18.82 | 18.58 | 18.58 | 1,339 | -0.24(-1.29%) |
Dec 28, 2004 | 17.90 | 18.82 | 17.74 | 18.82 | 11,011 | +1.10(+6.22%) |
Dec 27, 2004 | 17.45 | 17.82 | 17.38 | 17.72 | 5,207 | +0.76(+4.47%) |
Dec 23, 2004 | 17.54 | 17.54 | 16.96 | 16.96 | 1,339 | -0.38(-2.17%) |
Dec 22, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 595 | -0.00(-0.03%) |
Dec 20, 2004 | 17.23 | 17.34 | 16.68 | 17.34 | 743 | +0.00(+0.00%) |
Dec 17, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 446 | -0.00(-0.00%) |
Dec 16, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 1,339 | +0.13(+0.78%) |
Dec 15, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 148 | +0.40(+2.40%) |
Dec 14, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 297 | -0.40(-2.34%) |
Dec 13, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 17.06 | 17.20 | 17.06 | 17.20 | 743 | +0.13(+0.78%) |
Dec 09, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 1,339 | +0.09(+0.51%) |
Dec 08, 2004 | 16.53 | 16.98 | 16.53 | 16.98 | 4,017 | +0.32(+1.90%) |
Dec 07, 2004 | 16.67 | 16.83 | 16.53 | 16.67 | 5,059 | +0.00(+0.00%) |
Dec 06, 2004 | 17.33 | 17.33 | 16.67 | 16.67 | 595 | +0.48(+2.96%) |
Dec 03, 2004 | 16.18 | 16.25 | 16.18 | 16.19 | 1,041 | -0.34(-2.08%) |
Dec 02, 2004 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |