Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 200 | +0.18(+1.08%) |
Dec 31, 2004 | 16.85 | 16.95 | 16.60 | 16.60 | 2,300 | -0.07(-0.42%) |
Dec 30, 2004 | 16.60 | 16.67 | 16.60 | 16.67 | 1,000 | +0.17(+1.03%) |
Dec 29, 2004 | 16.60 | 16.60 | 16.50 | 16.50 | 800 | +0.05(+0.30%) |
Dec 28, 2004 | 17.10 | 17.10 | 16.44 | 16.45 | 9,700 | -0.45(-2.66%) |
Dec 27, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 16.85 | 17.10 | 16.85 | 16.90 | 2,400 | +0.05(+0.30%) |
Dec 22, 2004 | 16.70 | 16.85 | 16.70 | 16.85 | 1,600 | +0.23(+1.38%) |
Dec 21, 2004 | 16.38 | 16.62 | 16.38 | 16.62 | 2,300 | +0.20(+1.22%) |
Dec 20, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 1,600 | +0.00(+0.00%) |
Dec 16, 2004 | 16.31 | 16.42 | 16.12 | 16.42 | 2,300 | +0.10(+0.61%) |
Dec 15, 2004 | 16.05 | 16.40 | 16.05 | 16.32 | 6,500 | +0.32(+2.00%) |
Dec 14, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 16.05 | 16.05 | 16.00 | 16.00 | 1,000 | -0.09(-0.56%) |
Dec 10, 2004 | 15.97 | 16.09 | 15.97 | 16.09 | 2,500 | +0.13(+0.81%) |
Dec 09, 2004 | 16.07 | 16.07 | 15.95 | 15.96 | 4,600 | -0.26(-1.60%) |
Dec 08, 2004 | 16.20 | 16.22 | 16.20 | 16.22 | 3,400 | +0.11(+0.68%) |
Dec 07, 2004 | 16.30 | 16.36 | 16.10 | 16.11 | 6,000 | +0.06(+0.37%) |
Dec 06, 2004 | 16.05 | 16.05 | 16.05 | 16.05 | 2,000 | +0.00(+0.00%) |
Dec 03, 2004 | 15.95 | 16.40 | 15.87 | 16.05 | 9,100 | +0.12(+0.75%) |
Dec 02, 2004 | 16.20 | 16.40 | 15.93 | 15.93 | 6,200 | -0.27(-1.67%) |