Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.25 | 15.25 | 15.13 | 15.24 | 3,500 | +0.00(+0.00%) |
Feb 25, 2005 | 15.16 | 15.24 | 15.16 | 15.24 | 3,800 | +0.03(+0.20%) |
Feb 24, 2005 | 15.27 | 15.27 | 15.17 | 15.21 | 7,800 | +0.06(+0.40%) |
Feb 23, 2005 | 15.12 | 15.21 | 15.12 | 15.15 | 9,000 | -0.12(-0.79%) |
Feb 22, 2005 | 15.25 | 15.36 | 15.17 | 15.27 | 6,800 | +0.05(+0.33%) |
Feb 18, 2005 | 15.39 | 15.39 | 15.21 | 15.22 | 6,000 | -0.25(-1.62%) |
Feb 17, 2005 | 15.43 | 15.58 | 15.43 | 15.47 | 3,700 | -0.19(-1.21%) |
Feb 16, 2005 | 15.67 | 15.67 | 15.66 | 15.66 | 1,100 | +0.02(+0.13%) |
Feb 15, 2005 | 15.63 | 15.73 | 15.59 | 15.64 | 8,700 | +0.02(+0.13%) |
Feb 14, 2005 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.02(+0.13%) |
Feb 11, 2005 | 15.58 | 15.60 | 15.58 | 15.60 | 3,700 | -0.01(-0.06%) |
Feb 10, 2005 | 15.64 | 15.65 | 15.61 | 15.61 | 2,300 | +0.07(+0.45%) |
Feb 09, 2005 | 15.60 | 15.60 | 15.54 | 15.54 | 6,300 | -0.06(-0.38%) |
Feb 08, 2005 | 15.70 | 15.70 | 15.60 | 15.60 | 1,200 | -0.01(-0.06%) |
Feb 07, 2005 | 15.61 | 15.67 | 15.61 | 15.61 | 5,200 | +0.03(+0.19%) |
Feb 04, 2005 | 15.57 | 15.60 | 15.54 | 15.58 | 5,500 | +0.02(+0.13%) |
Feb 03, 2005 | 15.54 | 15.58 | 15.51 | 15.56 | 7,200 | +0.10(+0.65%) |
Feb 02, 2005 | 15.44 | 15.46 | 15.44 | 15.46 | 900 | +0.04(+0.26%) |
Feb 01, 2005 | 15.51 | 15.63 | 15.42 | 15.42 | 15,000 | -0.05(-0.32%) |
Jan 31, 2005 | 15.68 | 15.70 | 15.43 | 15.47 | 14,700 | -0.18(-1.15%) |
Jan 28, 2005 | 15.66 | 15.66 | 15.50 | 15.65 | 6,100 | -0.04(-0.25%) |
Jan 27, 2005 | 15.78 | 15.78 | 15.65 | 15.69 | 10,700 | -0.24(-1.51%) |
Jan 26, 2005 | 16.00 | 16.00 | 15.79 | 15.93 | 8,500 | +0.07(+0.44%) |
Jan 25, 2005 | 16.01 | 16.01 | 15.86 | 15.86 | 2,400 | -0.14(-0.88%) |
Jan 24, 2005 | 16.00 | 16.20 | 16.00 | 16.00 | 1,300 | +0.18(+1.14%) |
Jan 21, 2005 | 15.88 | 15.88 | 15.82 | 15.82 | 2,700 | -0.28(-1.74%) |
Jan 20, 2005 | 16.16 | 16.17 | 16.10 | 16.10 | 2,500 | +0.10(+0.63%) |
Jan 19, 2005 | 15.98 | 16.00 | 15.78 | 16.00 | 10,000 | +0.08(+0.50%) |
Jan 18, 2005 | 15.94 | 15.94 | 15.83 | 15.92 | 4,100 | +0.06(+0.38%) |
Jan 14, 2005 | 15.99 | 16.00 | 15.86 | 15.86 | 2,900 | -0.12(-0.75%) |
Jan 13, 2005 | 15.92 | 16.03 | 15.85 | 15.98 | 5,900 | +0.07(+0.43%) |
Jan 12, 2005 | 16.00 | 16.00 | 15.91 | 15.91 | 1,800 | -0.09(-0.55%) |
Jan 11, 2005 | 15.95 | 16.03 | 15.85 | 16.00 | 8,600 | -0.10(-0.62%) |
Jan 10, 2005 | 16.60 | 16.60 | 16.10 | 16.10 | 6,700 | -0.50(-3.01%) |
Jan 07, 2005 | 16.35 | 16.60 | 16.35 | 16.60 | 1,600 | +0.30(+1.84%) |
Jan 06, 2005 | 16.30 | 16.40 | 16.15 | 16.30 | 3,200 | +0.05(+0.31%) |
Jan 05, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 1,500 | -0.10(-0.61%) |
Jan 04, 2005 | 16.40 | 16.40 | 16.35 | 16.35 | 1,500 | +0.00(+0.00%) |
Jan 03, 2005 | 16.25 | 16.35 | 16.25 | 16.35 | 800 | -0.05(-0.30%) |
Dec 31, 2004 | 16.45 | 16.60 | 16.40 | 16.40 | 2,100 | +0.10(+0.61%) |
Dec 30, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.06(+0.37%) |
Dec 29, 2004 | 16.24 | 16.24 | 16.24 | 16.24 | 300 | -0.06(-0.37%) |
Dec 28, 2004 | 16.45 | 16.45 | 16.30 | 16.30 | 4,400 | +0.05(+0.31%) |
Dec 27, 2004 | 16.25 | 16.26 | 16.25 | 16.25 | 4,400 | +0.05(+0.31%) |
Dec 23, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 16.15 | 16.20 | 16.15 | 16.20 | 1,000 | +0.12(+0.75%) |
Dec 21, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 100 | -0.07(-0.43%) |
Dec 20, 2004 | 16.22 | 16.24 | 15.90 | 16.15 | 4,100 | +0.05(+0.31%) |
Dec 17, 2004 | 16.22 | 16.25 | 16.10 | 16.10 | 2,000 | -0.10(-0.62%) |
Dec 16, 2004 | 16.20 | 16.23 | 16.05 | 16.20 | 2,900 | +0.15(+0.93%) |
Dec 15, 2004 | 16.04 | 16.10 | 16.04 | 16.05 | 3,600 | +0.05(+0.31%) |
Dec 14, 2004 | 16.38 | 16.38 | 16.00 | 16.00 | 8,800 | -0.38(-2.32%) |
Dec 13, 2004 | 16.15 | 16.38 | 16.15 | 16.38 | 3,100 | +0.23(+1.42%) |
Dec 10, 2004 | 16.30 | 16.30 | 16.15 | 16.15 | 4,600 | -0.03(-0.19%) |
Dec 09, 2004 | 16.15 | 16.30 | 16.15 | 16.18 | 8,600 | +0.03(+0.19%) |
Dec 08, 2004 | 16.23 | 16.23 | 16.15 | 16.15 | 3,900 | +0.09(+0.56%) |
Dec 07, 2004 | 15.89 | 16.06 | 15.89 | 16.06 | 4,900 | +0.26(+1.65%) |
Dec 06, 2004 | 15.75 | 15.81 | 15.75 | 15.80 | 3,800 | -0.10(-0.63%) |
Dec 03, 2004 | 15.80 | 16.00 | 15.80 | 15.90 | 2,500 | +0.27(+1.73%) |
Dec 02, 2004 | 15.64 | 15.64 | 15.63 | 15.63 | 2,600 | -0.21(-1.33%) |