Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.03 | 16.21 | 16.03 | 16.21 | 2,538 | +0.18(+1.14%) |
Feb 25, 2005 | 15.60 | 16.24 | 15.60 | 16.03 | 3,808 | +0.50(+3.24%) |
Feb 24, 2005 | 16.46 | 16.47 | 15.36 | 15.53 | 18,579 | -1.11(-6.67%) |
Feb 23, 2005 | 16.47 | 16.64 | 16.47 | 16.64 | 2,423 | +0.03(+0.21%) |
Feb 22, 2005 | 16.90 | 16.90 | 16.60 | 16.60 | 5,654 | -0.50(-2.94%) |
Feb 18, 2005 | 17.18 | 17.20 | 17.11 | 17.11 | 4,385 | -0.08(-0.45%) |
Feb 17, 2005 | 17.31 | 17.34 | 17.12 | 17.18 | 7,962 | +0.03(+0.20%) |
Feb 16, 2005 | 17.16 | 17.17 | 17.15 | 17.15 | 6,347 | +0.03(+0.20%) |
Feb 15, 2005 | 17.16 | 17.16 | 17.11 | 17.11 | 6,924 | -0.04(-0.25%) |
Feb 14, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 17.34 | 17.34 | 17.16 | 17.16 | 3,462 | -0.17(-1.00%) |
Feb 08, 2005 | 17.37 | 17.37 | 17.33 | 17.33 | 692 | -0.08(-0.45%) |
Feb 07, 2005 | 17.49 | 17.49 | 17.41 | 17.41 | 1,038 | +0.09(+0.50%) |
Feb 04, 2005 | 17.05 | 17.32 | 17.05 | 17.32 | 2,423 | +0.39(+2.30%) |
Feb 03, 2005 | 16.98 | 16.98 | 16.90 | 16.93 | 1,269 | -0.31(-1.81%) |
Feb 02, 2005 | 16.94 | 17.33 | 16.94 | 17.24 | 2,192 | +0.43(+2.58%) |
Feb 01, 2005 | 17.07 | 17.07 | 16.81 | 16.81 | 3,231 | +0.26(+1.57%) |
Jan 31, 2005 | 16.38 | 16.55 | 16.38 | 16.55 | 1,846 | +0.52(+3.24%) |
Jan 28, 2005 | 16.38 | 16.38 | 16.03 | 16.03 | 692 | -0.35(-2.12%) |
Jan 27, 2005 | 15.96 | 16.38 | 15.96 | 16.38 | 692 | +0.65(+4.13%) |
Jan 26, 2005 | 16.46 | 16.46 | 15.60 | 15.73 | 3,923 | -0.74(-4.47%) |
Jan 25, 2005 | 16.59 | 16.59 | 16.46 | 16.46 | 1,154 | -0.56(-3.31%) |
Jan 24, 2005 | 17.33 | 17.33 | 17.03 | 17.03 | 1,500 | -0.52(-2.96%) |
Jan 21, 2005 | 17.69 | 17.69 | 17.55 | 17.55 | 230 | -0.04(-0.25%) |
Jan 20, 2005 | 17.59 | 17.59 | 17.59 | 17.59 | 923 | -0.17(-0.98%) |
Jan 19, 2005 | 17.81 | 17.81 | 17.61 | 17.76 | 692 | -0.06(-0.34%) |
Jan 18, 2005 | 17.55 | 17.85 | 17.55 | 17.82 | 2,423 | -0.11(-0.63%) |
Jan 14, 2005 | 17.81 | 17.94 | 17.81 | 17.94 | 230 | +0.04(+0.24%) |
Jan 13, 2005 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 17.55 | 17.89 | 17.33 | 17.89 | 1,615 | +0.20(+1.13%) |
Jan 11, 2005 | 17.76 | 17.76 | 17.63 | 17.69 | 5,654 | -0.16(-0.87%) |
Jan 10, 2005 | 17.64 | 17.85 | 17.55 | 17.85 | 1,154 | +0.41(+2.33%) |
Jan 07, 2005 | 18.11 | 18.11 | 17.33 | 17.44 | 5,654 | -0.75(-4.14%) |
Jan 06, 2005 | 18.37 | 18.37 | 17.95 | 18.20 | 5,193 | -0.19(-1.04%) |
Jan 05, 2005 | 18.20 | 18.39 | 18.20 | 18.39 | 577 | +0.19(+1.05%) |
Jan 04, 2005 | 18.98 | 18.98 | 18.20 | 18.20 | 5,077 | -0.87(-4.55%) |
Jan 03, 2005 | 19.24 | 19.24 | 19.06 | 19.06 | 1,731 | -0.26(-1.35%) |
Dec 31, 2004 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 19.26 | 19.32 | 19.18 | 19.32 | 1,269 | -0.20(-1.02%) |
Dec 29, 2004 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 19.37 | 19.52 | 19.37 | 19.52 | 1,500 | +0.33(+1.72%) |
Dec 27, 2004 | 19.32 | 19.32 | 19.19 | 19.19 | 807 | -0.26(-1.34%) |
Dec 23, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 2,654 | -0.13(-0.66%) |
Dec 22, 2004 | 19.58 | 19.58 | 19.50 | 19.58 | 807 | +0.17(+0.89%) |
Dec 21, 2004 | 18.93 | 19.41 | 18.93 | 19.41 | 6,231 | +0.65(+3.46%) |
Dec 20, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 692 | -0.04(-0.23%) |
Dec 16, 2004 | 18.81 | 18.81 | 18.32 | 18.80 | 6,808 | -0.08(-0.41%) |
Dec 15, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 577 | -0.12(-0.64%) |
Dec 14, 2004 | 18.89 | 19.00 | 18.89 | 19.00 | 3,000 | +0.11(+0.60%) |
Dec 13, 2004 | 18.50 | 18.89 | 18.20 | 18.89 | 9,809 | +0.22(+1.16%) |
Dec 10, 2004 | 18.67 | 18.67 | 18.67 | 18.67 | 115 | -0.10(-0.51%) |
Dec 09, 2004 | 18.80 | 18.80 | 18.63 | 18.77 | 3,000 | -0.11(-0.60%) |
Dec 08, 2004 | 18.60 | 18.90 | 18.59 | 18.88 | 5,077 | +0.42(+2.30%) |
Dec 07, 2004 | 19.11 | 19.11 | 18.46 | 18.46 | 3,923 | -0.51(-2.69%) |
Dec 06, 2004 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 19.27 | 19.28 | 18.97 | 18.97 | 1,154 | -0.26(-1.35%) |
Dec 02, 2004 | 19.15 | 19.24 | 19.06 | 19.23 | 3,231 | +0.07(+0.36%) |