Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 300 | -0.14(-0.87%) |
Feb 25, 2005 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 15.88 | 16.09 | 15.88 | 16.09 | 1,800 | +0.09(+0.56%) |
Feb 23, 2005 | 16.10 | 16.20 | 16.00 | 16.00 | 2,700 | -0.02(-0.12%) |
Feb 22, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 800 | -0.22(-1.35%) |
Feb 18, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 16.23 | 16.25 | 16.20 | 16.24 | 4,500 | -0.01(-0.06%) |
Feb 16, 2005 | 16.02 | 16.25 | 16.02 | 16.25 | 4,800 | +0.20(+1.25%) |
Feb 15, 2005 | 16.01 | 16.05 | 16.01 | 16.05 | 3,000 | -0.11(-0.68%) |
Feb 14, 2005 | 16.20 | 16.20 | 16.16 | 16.16 | 600 | +0.08(+0.50%) |
Feb 11, 2005 | 15.98 | 16.10 | 15.98 | 16.08 | 1,100 | -0.02(-0.12%) |
Feb 10, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 4,000 | +0.12(+0.75%) |
Feb 09, 2005 | 15.90 | 15.98 | 15.90 | 15.98 | 1,900 | +0.18(+1.14%) |
Feb 08, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 800 | -0.13(-0.82%) |
Feb 07, 2005 | 15.93 | 15.93 | 15.82 | 15.93 | 3,100 | +0.06(+0.38%) |
Feb 04, 2005 | 16.00 | 16.00 | 15.87 | 15.87 | 2,500 | -0.13(-0.81%) |
Feb 03, 2005 | 15.79 | 16.00 | 15.79 | 16.00 | 6,200 | +0.18(+1.14%) |
Feb 02, 2005 | 15.79 | 15.83 | 15.78 | 15.82 | 2,800 | +0.05(+0.32%) |
Feb 01, 2005 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 15.77 | 15.77 | 15.77 | 15.77 | 1,100 | +0.09(+0.57%) |
Jan 28, 2005 | 15.66 | 15.68 | 15.66 | 15.68 | 600 | -0.07(-0.44%) |
Jan 27, 2005 | 15.60 | 15.75 | 15.60 | 15.75 | 400 | -0.04(-0.25%) |
Jan 26, 2005 | 15.78 | 15.79 | 15.69 | 15.79 | 2,500 | +0.07(+0.45%) |
Jan 25, 2005 | 15.80 | 15.80 | 15.72 | 15.72 | 1,500 | -0.06(-0.38%) |
Jan 24, 2005 | 15.78 | 15.78 | 15.77 | 15.78 | 2,000 | +0.08(+0.51%) |
Jan 21, 2005 | 15.70 | 15.70 | 15.70 | 15.70 | 1,100 | +0.00(+0.00%) |
Jan 20, 2005 | 15.86 | 15.88 | 15.70 | 15.70 | 4,700 | -0.04(-0.25%) |
Jan 19, 2005 | 15.83 | 15.83 | 15.74 | 15.74 | 4,300 | -0.11(-0.69%) |
Jan 18, 2005 | 15.95 | 15.95 | 15.85 | 15.85 | 1,900 | +0.00(+0.00%) |
Jan 14, 2005 | 15.86 | 15.91 | 15.85 | 15.85 | 2,500 | +0.01(+0.06%) |
Jan 13, 2005 | 15.77 | 15.84 | 15.76 | 15.84 | 5,300 | +0.00(+0.00%) |
Jan 12, 2005 | 15.87 | 15.89 | 15.77 | 15.84 | 6,300 | -0.01(-0.06%) |
Jan 11, 2005 | 15.87 | 15.87 | 15.85 | 15.85 | 2,600 | -0.05(-0.31%) |
Jan 10, 2005 | 15.97 | 16.01 | 15.90 | 15.90 | 4,100 | +0.00(+0.00%) |
Jan 07, 2005 | 15.87 | 15.90 | 15.87 | 15.90 | 700 | +0.00(+0.00%) |
Jan 06, 2005 | 15.88 | 15.90 | 15.86 | 15.90 | 1,100 | -0.03(-0.19%) |
Jan 05, 2005 | 15.88 | 15.93 | 15.85 | 15.93 | 3,300 | -0.03(-0.19%) |
Jan 04, 2005 | 15.88 | 15.96 | 15.88 | 15.96 | 2,500 | -0.02(-0.13%) |
Jan 03, 2005 | 15.81 | 15.98 | 15.81 | 15.98 | 3,600 | +0.20(+1.27%) |
Dec 31, 2004 | 15.78 | 15.78 | 15.78 | 15.78 | 2,000 | +0.07(+0.45%) |
Dec 30, 2004 | 15.93 | 15.93 | 15.60 | 15.71 | 11,700 | -0.26(-1.63%) |
Dec 29, 2004 | 15.97 | 15.97 | 15.97 | 15.97 | 500 | -0.01(-0.06%) |
Dec 28, 2004 | 15.93 | 15.98 | 15.93 | 15.98 | 2,100 | +0.06(+0.38%) |
Dec 27, 2004 | 15.90 | 15.92 | 15.89 | 15.92 | 6,200 | +0.00(+0.00%) |
Dec 23, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 900 | +0.01(+0.06%) |
Dec 22, 2004 | 15.94 | 16.00 | 15.91 | 15.91 | 4,000 | -0.06(-0.38%) |
Dec 21, 2004 | 16.08 | 16.08 | 15.97 | 15.97 | 4,000 | -0.03(-0.19%) |
Dec 20, 2004 | 16.25 | 16.25 | 16.00 | 16.00 | 7,500 | -0.35(-2.14%) |
Dec 17, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 400 | +0.00(+0.00%) |
Dec 16, 2004 | 16.10 | 16.35 | 15.95 | 16.35 | 5,200 | +0.36(+2.25%) |
Dec 15, 2004 | 15.90 | 15.99 | 15.90 | 15.99 | 11,600 | -0.01(-0.06%) |
Dec 14, 2004 | 15.84 | 16.00 | 15.84 | 16.00 | 2,300 | +0.20(+1.27%) |
Dec 13, 2004 | 15.86 | 15.86 | 15.80 | 15.80 | 1,900 | -0.05(-0.32%) |
Dec 10, 2004 | 15.83 | 15.85 | 15.83 | 15.85 | 2,800 | +0.05(+0.32%) |
Dec 09, 2004 | 15.63 | 15.80 | 15.63 | 15.80 | 700 | +0.15(+0.96%) |
Dec 08, 2004 | 15.81 | 15.81 | 15.65 | 15.65 | 3,200 | -0.06(-0.38%) |
Dec 07, 2004 | 15.70 | 15.71 | 15.66 | 15.71 | 3,400 | -0.04(-0.25%) |
Dec 06, 2004 | 15.70 | 15.75 | 15.70 | 15.75 | 700 | +0.05(+0.32%) |
Dec 03, 2004 | 15.65 | 15.70 | 15.65 | 15.70 | 6,500 | +0.05(+0.32%) |
Dec 02, 2004 | 15.63 | 15.69 | 15.63 | 15.65 | 3,400 | +0.04(+0.26%) |