Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.61 | 16.71 | 16.61 | 16.61 | 3,973 | -0.14(-0.86%) |
Feb 25, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 132 | -0.04(-0.22%) |
Feb 24, 2005 | 16.61 | 16.83 | 16.61 | 16.79 | 2,847 | +0.21(+1.27%) |
Feb 23, 2005 | 16.81 | 16.81 | 16.58 | 16.58 | 10,901 | -0.47(-2.75%) |
Feb 22, 2005 | 17.15 | 17.15 | 17.05 | 17.05 | 1,523 | -0.05(-0.31%) |
Feb 18, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 529 | +0.07(+0.40%) |
Feb 17, 2005 | 16.88 | 17.09 | 16.75 | 17.03 | 1,324 | -0.22(-1.26%) |
Feb 16, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 132 | +0.22(+1.28%) |
Feb 15, 2005 | 17.25 | 17.25 | 17.02 | 17.03 | 2,980 | -0.31(-1.79%) |
Feb 14, 2005 | 17.36 | 17.48 | 17.21 | 17.34 | 13,245 | -0.14(-0.78%) |
Feb 11, 2005 | 17.74 | 17.78 | 17.36 | 17.48 | 9,736 | -0.39(-2.20%) |
Feb 10, 2005 | 18.12 | 18.12 | 17.87 | 17.87 | 5,960 | -0.25(-1.37%) |
Feb 09, 2005 | 17.93 | 18.34 | 17.92 | 18.12 | 13,576 | +0.07(+0.38%) |
Feb 08, 2005 | 18.69 | 18.70 | 18.02 | 18.05 | 7,377 | -0.64(-3.44%) |
Feb 07, 2005 | 18.61 | 18.84 | 18.61 | 18.69 | 1,854 | +0.33(+1.81%) |
Feb 04, 2005 | 18.19 | 18.38 | 18.19 | 18.36 | 3,180 | +0.08(+0.45%) |
Feb 03, 2005 | 18.23 | 18.91 | 18.23 | 18.28 | 2,715 | -0.24(-1.30%) |
Feb 02, 2005 | 18.50 | 18.52 | 18.50 | 18.52 | 2,450 | -0.28(-1.48%) |
Feb 01, 2005 | 18.87 | 19.24 | 18.80 | 18.80 | 7,134 | -0.08(-0.40%) |
Jan 31, 2005 | 18.87 | 18.87 | 18.87 | 18.87 | 596 | +0.15(+0.81%) |
Jan 28, 2005 | 19.03 | 19.03 | 18.72 | 18.72 | 10,132 | -0.29(-1.55%) |
Jan 27, 2005 | 19.01 | 19.02 | 19.01 | 19.02 | 264 | +0.14(+0.76%) |
Jan 26, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 132 | +0.00(+0.00%) |
Jan 25, 2005 | 18.87 | 18.87 | 18.87 | 18.87 | 2,914 | +0.26(+1.38%) |
Jan 24, 2005 | 18.59 | 18.63 | 18.29 | 18.62 | 1,589 | +0.02(+0.08%) |
Jan 21, 2005 | 18.72 | 18.87 | 18.60 | 18.60 | 3,311 | -0.27(-1.44%) |
Jan 20, 2005 | 18.42 | 18.96 | 18.42 | 18.87 | 6,106 | -0.57(-2.91%) |
Jan 19, 2005 | 19.44 | 19.44 | 19.44 | 19.44 | 132 | +0.19(+0.98%) |
Jan 18, 2005 | 19.03 | 19.25 | 19.03 | 19.25 | 614 | +0.04(+0.20%) |
Jan 14, 2005 | 19.21 | 19.21 | 19.21 | 19.21 | 132 | -0.41(-2.08%) |
Jan 13, 2005 | 19.63 | 19.63 | 19.62 | 19.62 | 860 | -0.02(-0.11%) |
Jan 12, 2005 | 19.67 | 19.67 | 19.64 | 19.64 | 2,450 | -0.02(-0.11%) |
Jan 11, 2005 | 19.67 | 19.67 | 19.67 | 19.67 | 1,192 | -0.03(-0.15%) |
Jan 10, 2005 | 19.78 | 19.78 | 19.70 | 19.70 | 1,324 | -0.31(-1.55%) |
Jan 07, 2005 | 19.64 | 20.01 | 19.64 | 20.01 | 927 | +0.02(+0.08%) |
Jan 06, 2005 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 20.08 | 20.08 | 19.98 | 19.99 | 529 | -0.09(-0.45%) |
Jan 04, 2005 | 20.08 | 20.08 | 20.03 | 20.08 | 794 | -0.30(-1.48%) |
Jan 03, 2005 | 20.08 | 20.38 | 19.95 | 20.38 | 4,039 | +0.38(+1.89%) |
Dec 31, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 662 | +0.19(+0.95%) |
Dec 28, 2004 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 19.82 | 20.53 | 19.82 | 19.82 | 927 | -0.57(-2.77%) |
Dec 22, 2004 | 19.63 | 20.38 | 19.63 | 20.38 | 1,059 | +0.16(+0.78%) |
Dec 21, 2004 | 19.63 | 20.23 | 19.63 | 20.23 | 1,589 | +0.13(+0.64%) |
Dec 20, 2004 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 19.81 | 20.10 | 19.81 | 20.10 | 397 | +0.28(+1.41%) |
Dec 16, 2004 | 19.66 | 19.82 | 19.66 | 19.82 | 927 | +0.01(+0.04%) |
Dec 15, 2004 | 19.59 | 19.81 | 19.59 | 19.81 | 2,649 | -0.01(-0.04%) |
Dec 14, 2004 | 19.44 | 19.82 | 19.44 | 19.82 | 1,059 | +0.10(+0.50%) |
Dec 13, 2004 | 19.66 | 19.72 | 19.45 | 19.72 | 1,854 | +0.06(+0.31%) |
Dec 10, 2004 | 19.65 | 19.66 | 19.65 | 19.66 | 529 | -0.01(-0.04%) |
Dec 09, 2004 | 19.67 | 19.67 | 19.67 | 19.67 | 2,781 | -0.05(-0.27%) |
Dec 08, 2004 | 19.72 | 19.72 | 19.72 | 19.72 | 794 | +0.03(+0.15%) |
Dec 07, 2004 | 19.89 | 20.11 | 19.69 | 19.69 | 1,059 | -0.32(-1.58%) |
Dec 06, 2004 | 20.12 | 20.12 | 20.01 | 20.01 | 1,986 | -0.11(-0.56%) |
Dec 03, 2004 | 20.12 | 20.12 | 20.12 | 20.12 | 1,192 | +0.00(+0.00%) |
Dec 02, 2004 | 20.12 | 20.12 | 20.12 | 20.12 | 264 | +0.00(+0.00%) |