Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.70 | 16.70 | 16.50 | 16.52 | 4,200 | +0.02(+0.12%) |
Mar 30, 2005 | 16.46 | 16.50 | 16.25 | 16.50 | 5,700 | +0.14(+0.86%) |
Mar 29, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 200 | +0.01(+0.06%) |
Mar 28, 2005 | 16.22 | 16.37 | 16.16 | 16.35 | 5,800 | -0.05(-0.30%) |
Mar 24, 2005 | 16.50 | 16.59 | 16.40 | 16.40 | 8,700 | -0.28(-1.68%) |
Mar 23, 2005 | 16.72 | 16.73 | 16.68 | 16.68 | 1,900 | -0.04(-0.24%) |
Mar 22, 2005 | 17.25 | 17.25 | 16.72 | 16.72 | 12,900 | -0.28(-1.65%) |
Mar 21, 2005 | 16.99 | 17.00 | 16.82 | 17.00 | 2,200 | +0.00(+0.00%) |
Mar 18, 2005 | 16.84 | 17.00 | 16.84 | 17.00 | 600 | -0.01(-0.06%) |
Mar 17, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 700 | -0.06(-0.35%) |
Mar 16, 2005 | 17.07 | 17.07 | 17.07 | 17.07 | 200 | +0.00(+0.00%) |
Mar 15, 2005 | 17.08 | 17.11 | 17.07 | 17.07 | 1,300 | -0.01(-0.06%) |
Mar 14, 2005 | 16.80 | 17.22 | 16.61 | 17.08 | 9,500 | +0.48(+2.89%) |
Mar 11, 2005 | 16.70 | 16.87 | 16.60 | 16.60 | 5,000 | -0.23(-1.37%) |
Mar 10, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 200 | -0.12(-0.71%) |
Mar 09, 2005 | 16.61 | 16.95 | 16.60 | 16.95 | 4,200 | +0.30(+1.80%) |
Mar 08, 2005 | 16.90 | 16.90 | 16.60 | 16.65 | 6,500 | -0.30(-1.77%) |
Mar 07, 2005 | 16.94 | 16.95 | 16.94 | 16.95 | 1,100 | -0.05(-0.29%) |
Mar 04, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 4,000 | -0.15(-0.87%) |
Mar 02, 2005 | 17.01 | 17.15 | 17.01 | 17.15 | 4,500 | +0.15(+0.88%) |
Mar 01, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | -0.05(-0.29%) |
Feb 28, 2005 | 17.25 | 17.25 | 17.05 | 17.05 | 1,000 | -0.05(-0.29%) |
Feb 25, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | +0.10(+0.59%) |
Feb 24, 2005 | 17.05 | 17.05 | 16.89 | 17.00 | 3,300 | +0.13(+0.77%) |
Feb 23, 2005 | 16.86 | 16.87 | 16.86 | 16.87 | 900 | +0.04(+0.24%) |
Feb 22, 2005 | 16.78 | 16.97 | 16.77 | 16.83 | 4,300 | +0.04(+0.24%) |
Feb 18, 2005 | 17.11 | 17.11 | 16.79 | 16.79 | 1,100 | -0.31(-1.81%) |
Feb 17, 2005 | 17.25 | 17.25 | 17.04 | 17.10 | 900 | -0.27(-1.55%) |
Feb 16, 2005 | 17.31 | 17.37 | 17.31 | 17.37 | 3,000 | +0.07(+0.40%) |
Feb 15, 2005 | 17.59 | 17.60 | 17.30 | 17.30 | 5,900 | -0.01(-0.06%) |
Feb 14, 2005 | 16.90 | 17.31 | 16.90 | 17.31 | 5,300 | +0.46(+2.73%) |
Feb 11, 2005 | 16.87 | 16.88 | 16.85 | 16.85 | 2,100 | +0.00(+0.00%) |
Feb 10, 2005 | 16.97 | 16.97 | 16.76 | 16.85 | 3,000 | -0.13(-0.77%) |
Feb 09, 2005 | 16.99 | 16.99 | 16.97 | 16.98 | 600 | -0.01(-0.06%) |
Feb 08, 2005 | 16.99 | 16.99 | 16.99 | 16.99 | 500 | -0.21(-1.22%) |
Feb 07, 2005 | 17.21 | 17.21 | 17.20 | 17.20 | 1,000 | -0.01(-0.06%) |
Feb 04, 2005 | 17.15 | 17.21 | 17.15 | 17.21 | 1,100 | +0.10(+0.58%) |
Feb 03, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 600 | -0.01(-0.06%) |
Feb 02, 2005 | 17.07 | 17.15 | 17.00 | 17.12 | 2,900 | +0.06(+0.35%) |
Feb 01, 2005 | 17.63 | 17.63 | 17.06 | 17.06 | 6,800 | -0.53(-3.01%) |
Jan 31, 2005 | 17.83 | 17.83 | 17.54 | 17.59 | 3,200 | -0.16(-0.90%) |
Jan 28, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | +0.09(+0.51%) |
Jan 27, 2005 | 17.66 | 17.66 | 17.66 | 17.66 | 700 | -0.09(-0.51%) |
Jan 26, 2005 | 18.01 | 18.01 | 17.75 | 17.75 | 2,700 | -0.50(-2.74%) |
Jan 25, 2005 | 18.00 | 18.25 | 17.85 | 18.25 | 8,700 | +0.72(+4.11%) |
Jan 24, 2005 | 17.51 | 17.90 | 17.51 | 17.53 | 5,200 | +0.47(+2.75%) |
Jan 21, 2005 | 16.76 | 17.06 | 16.76 | 17.06 | 5,200 | +0.31(+1.85%) |
Jan 20, 2005 | 17.62 | 17.62 | 16.75 | 16.75 | 8,200 | -0.75(-4.29%) |
Jan 19, 2005 | 18.55 | 19.25 | 17.50 | 17.50 | 20,500 | -1.00(-5.41%) |
Jan 18, 2005 | 17.77 | 18.50 | 17.77 | 18.50 | 10,600 | +0.85(+4.82%) |
Jan 14, 2005 | 17.35 | 17.65 | 17.35 | 17.65 | 1,500 | +0.39(+2.26%) |
Jan 13, 2005 | 17.26 | 17.26 | 17.26 | 17.26 | 1,000 | -0.01(-0.06%) |
Jan 12, 2005 | 17.25 | 17.31 | 17.25 | 17.27 | 2,900 | +0.10(+0.58%) |
Jan 11, 2005 | 17.14 | 17.20 | 17.14 | 17.17 | 2,500 | +0.17(+1.00%) |
Jan 10, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 800 | -0.09(-0.53%) |
Jan 07, 2005 | 17.22 | 17.25 | 17.02 | 17.09 | 2,800 | +0.09(+0.53%) |
Jan 06, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.00(+0.00%) |
Jan 05, 2005 | 16.52 | 17.00 | 16.52 | 17.00 | 2,500 | +0.30(+1.80%) |
Jan 04, 2005 | 16.70 | 16.75 | 16.50 | 16.70 | 3,400 | -0.08(-0.48%) |