Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 1,076 | -0.20(-1.06%) |
Feb 25, 2005 | 18.89 | 19.39 | 18.89 | 19.17 | 5,436 | +0.18(+0.97%) |
Feb 24, 2005 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 18.89 | 18.98 | 18.89 | 18.98 | 854 | -0.22(-1.15%) |
Feb 22, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 108 | +0.13(+0.67%) |
Feb 18, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 108 | +0.04(+0.19%) |
Feb 17, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 19.12 | 19.12 | 19.04 | 19.04 | 802 | -0.13(-0.69%) |
Feb 14, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 19.31 | 19.31 | 19.17 | 19.17 | 1,087 | -0.14(-0.70%) |
Feb 09, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 476 | -0.17(-0.89%) |
Feb 08, 2005 | 19.53 | 19.53 | 19.48 | 19.48 | 326 | +0.58(+3.06%) |
Feb 07, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 19.31 | 19.31 | 18.90 | 18.90 | 652 | -0.50(-2.56%) |
Feb 03, 2005 | 19.31 | 19.40 | 19.31 | 19.40 | 5,426 | -0.14(-0.71%) |
Feb 02, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 19.31 | 19.54 | 19.31 | 19.54 | 924 | +0.23(+1.19%) |
Jan 28, 2005 | 19.31 | 19.40 | 19.31 | 19.31 | 1,903 | -0.46(-2.33%) |
Jan 27, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 19.40 | 19.77 | 19.40 | 19.77 | 1,455 | +0.46(+2.38%) |
Jan 25, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 326 | +0.00(+0.00%) |
Jan 24, 2005 | 19.30 | 19.31 | 19.30 | 19.31 | 435 | +0.00(+0.00%) |
Jan 21, 2005 | 19.31 | 19.31 | 18.92 | 19.31 | 1,764 | -0.09(-0.47%) |
Jan 20, 2005 | 19.49 | 19.49 | 19.40 | 19.40 | 2,447 | -0.58(-2.90%) |
Jan 19, 2005 | 20.22 | 20.22 | 18.91 | 19.98 | 1,631 | -0.20(-1.00%) |
Jan 18, 2005 | 19.94 | 20.22 | 19.94 | 20.18 | 1,461 | +0.24(+1.20%) |
Jan 14, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 19.03 | 19.94 | 19.03 | 19.94 | 897 | +0.36(+1.83%) |
Jan 12, 2005 | 19.31 | 19.58 | 19.12 | 19.58 | 1,997 | -0.25(-1.25%) |
Jan 11, 2005 | 19.83 | 19.83 | 19.83 | 19.83 | 271 | +0.51(+2.67%) |
Jan 10, 2005 | 19.55 | 19.55 | 19.31 | 19.31 | 407 | -0.27(-1.36%) |
Jan 07, 2005 | 19.03 | 19.68 | 19.03 | 19.58 | 2,463 | -0.56(-2.80%) |
Jan 06, 2005 | 19.40 | 20.15 | 19.34 | 20.15 | 1,522 | -0.08(-0.39%) |
Jan 05, 2005 | 19.31 | 20.22 | 19.31 | 20.22 | 788 | +0.52(+2.66%) |
Jan 04, 2005 | 19.49 | 19.70 | 19.49 | 19.70 | 2,688 | -0.06(-0.33%) |
Jan 03, 2005 | 19.31 | 19.81 | 19.31 | 19.77 | 2,583 | +0.46(+2.38%) |
Dec 31, 2004 | 19.31 | 19.31 | 19.31 | 19.31 | 163 | -0.46(-2.33%) |
Dec 30, 2004 | 19.03 | 19.77 | 19.03 | 19.77 | 978 | -0.37(-1.82%) |
Dec 29, 2004 | 18.75 | 20.13 | 18.75 | 20.13 | 870 | +0.03(+0.17%) |
Dec 28, 2004 | 18.98 | 20.22 | 18.98 | 20.10 | 2,719 | +0.38(+1.92%) |
Dec 27, 2004 | 19.77 | 19.77 | 18.80 | 19.72 | 1,087 | +0.41(+2.14%) |
Dec 23, 2004 | 19.56 | 19.56 | 19.31 | 19.31 | 3,263 | -0.36(-1.81%) |
Dec 22, 2004 | 19.77 | 19.77 | 19.66 | 19.66 | 978 | -0.24(-1.21%) |
Dec 21, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 18.40 | 20.14 | 18.40 | 19.90 | 3,698 | +0.75(+3.94%) |
Dec 17, 2004 | 19.15 | 19.17 | 19.15 | 19.15 | 870 | -0.62(-3.12%) |
Dec 16, 2004 | 19.00 | 19.77 | 18.90 | 19.77 | 7,070 | +0.74(+3.87%) |
Dec 15, 2004 | 17.84 | 19.49 | 17.84 | 19.03 | 761 | +1.18(+6.64%) |
Dec 14, 2004 | 17.84 | 17.84 | 17.84 | 17.84 | 108 | -1.23(-6.45%) |
Dec 13, 2004 | 18.85 | 19.54 | 18.79 | 19.08 | 4,351 | +1.38(+7.79%) |
Dec 10, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 17.93 | 17.93 | 17.70 | 17.70 | 1,305 | -1.06(-5.64%) |
Dec 08, 2004 | 18.85 | 18.85 | 17.93 | 18.75 | 978 | +0.29(+1.59%) |
Dec 07, 2004 | 18.62 | 18.62 | 18.46 | 18.46 | 543 | -0.49(-2.57%) |
Dec 06, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 870 | +0.00(+0.00%) |
Dec 02, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 326 | +0.93(+5.15%) |