Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.25 | 16.30 | 16.25 | 16.30 | 485 | +0.02(+0.15%) |
Jan 28, 2005 | 16.27 | 16.28 | 16.27 | 16.28 | 3,237 | +0.04(+0.23%) |
Jan 27, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 1,618 | -0.04(-0.23%) |
Jan 26, 2005 | 16.27 | 16.28 | 16.27 | 16.28 | 809 | +0.00(+0.00%) |
Jan 25, 2005 | 16.24 | 16.28 | 16.24 | 16.28 | 3,075 | +0.00(+0.00%) |
Jan 24, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 3,884 | +0.04(+0.23%) |
Jan 21, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 16.25 | 16.25 | 16.24 | 16.24 | 647 | -0.06(-0.38%) |
Jan 19, 2005 | 16.24 | 16.30 | 16.24 | 16.30 | 5,017 | +0.06(+0.34%) |
Jan 18, 2005 | 16.25 | 16.28 | 16.24 | 16.25 | 2,104 | +0.00(+0.00%) |
Jan 14, 2005 | 16.24 | 16.25 | 16.23 | 16.25 | 2,751 | -0.01(-0.08%) |
Jan 13, 2005 | 16.27 | 16.27 | 16.26 | 16.26 | 3,560 | -0.01(-0.08%) |
Jan 12, 2005 | 16.37 | 16.37 | 16.27 | 16.27 | 9,387 | -0.22(-1.31%) |
Jan 11, 2005 | 16.45 | 16.49 | 16.45 | 16.49 | 971 | +0.02(+0.15%) |
Jan 10, 2005 | 16.43 | 16.46 | 16.37 | 16.46 | 1,133 | +0.06(+0.38%) |
Jan 07, 2005 | 16.22 | 16.40 | 16.22 | 16.40 | 3,075 | +0.19(+1.14%) |
Jan 06, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 971 | +0.04(+0.27%) |
Jan 04, 2005 | 16.14 | 16.24 | 16.14 | 16.17 | 4,855 | +0.02(+0.11%) |
Jan 03, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 3,237 | +0.02(+0.15%) |
Dec 31, 2004 | 16.14 | 16.14 | 16.13 | 16.13 | 3,237 | -0.01(-0.04%) |
Dec 30, 2004 | 16.14 | 16.14 | 16.14 | 16.14 | 647 | +0.00(+0.00%) |
Dec 29, 2004 | 16.14 | 16.14 | 16.14 | 16.14 | 323 | +0.01(+0.04%) |
Dec 28, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 16.19 | 16.19 | 16.13 | 16.13 | 3,237 | -0.07(-0.42%) |
Dec 22, 2004 | 16.22 | 16.22 | 16.20 | 16.20 | 485 | -0.08(-0.49%) |
Dec 21, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 323 | +0.09(+0.57%) |
Dec 20, 2004 | 16.30 | 16.31 | 16.19 | 16.19 | 4,532 | +0.00(+0.00%) |
Dec 17, 2004 | 16.16 | 16.19 | 16.16 | 16.19 | 1,133 | -0.01(-0.04%) |
Dec 16, 2004 | 16.09 | 16.21 | 16.09 | 16.19 | 6,798 | +0.01(+0.04%) |
Dec 15, 2004 | 16.24 | 16.24 | 16.19 | 16.19 | 1,942 | +0.02(+0.12%) |
Dec 14, 2004 | 16.31 | 16.31 | 16.12 | 16.17 | 7,445 | -0.15(-0.91%) |
Dec 13, 2004 | 16.31 | 16.32 | 16.31 | 16.32 | 971 | +0.04(+0.23%) |
Dec 10, 2004 | 16.25 | 16.28 | 16.25 | 16.28 | 485 | +0.06(+0.34%) |
Dec 09, 2004 | 16.09 | 16.34 | 16.09 | 16.22 | 7,607 | +0.01(+0.04%) |
Dec 08, 2004 | 16.18 | 16.22 | 16.18 | 16.22 | 4,532 | +0.03(+0.19%) |
Dec 07, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 3,237 | +0.06(+0.38%) |
Dec 03, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 485 | -0.03(-0.19%) |
Dec 02, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 323 | +0.09(+0.58%) |
Dec 01, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 1,618 | -0.03(-0.19%) |
Nov 30, 2004 | 16.13 | 16.13 | 16.03 | 16.09 | 4,855 | -0.09(-0.57%) |
Nov 29, 2004 | 16.13 | 16.19 | 16.13 | 16.19 | 2,266 | -0.56(-3.32%) |
Nov 26, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 16.67 | 16.74 | 16.67 | 16.74 | 1,133 | +0.07(+0.44%) |
Nov 23, 2004 | 16.66 | 16.67 | 16.66 | 16.67 | 4,855 | +0.08(+0.48%) |
Nov 22, 2004 | 16.61 | 16.61 | 16.59 | 16.59 | 5,665 | -0.04(-0.22%) |
Nov 19, 2004 | 16.68 | 16.68 | 16.59 | 16.63 | 3,722 | +0.02(+0.11%) |
Nov 18, 2004 | 16.68 | 16.68 | 16.61 | 16.61 | 2,913 | -0.04(-0.26%) |
Nov 17, 2004 | 16.64 | 16.65 | 16.64 | 16.65 | 1,618 | +0.08(+0.48%) |
Nov 16, 2004 | 16.53 | 16.62 | 16.53 | 16.57 | 3,722 | +0.12(+0.71%) |
Nov 15, 2004 | 16.47 | 16.53 | 16.45 | 16.45 | 2,104 | +0.02(+0.11%) |
Nov 12, 2004 | 16.51 | 16.56 | 16.43 | 16.43 | 2,427 | -0.05(-0.30%) |
Nov 11, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 809 | -0.07(-0.45%) |
Nov 10, 2004 | 16.56 | 16.56 | 16.56 | 16.56 | 647 | +0.00(+0.00%) |
Nov 09, 2004 | 16.62 | 16.62 | 16.50 | 16.56 | 2,266 | +0.03(+0.19%) |
Nov 08, 2004 | 16.64 | 16.64 | 16.53 | 16.53 | 2,427 | -0.07(-0.41%) |
Nov 05, 2004 | 16.75 | 16.77 | 16.59 | 16.59 | 5,341 | -0.21(-1.25%) |
Nov 04, 2004 | 16.74 | 16.80 | 16.74 | 16.80 | 2,589 | +0.00(+0.00%) |
Nov 03, 2004 | 16.76 | 16.80 | 16.76 | 16.80 | 1,780 | +0.04(+0.26%) |
Nov 02, 2004 | 16.62 | 16.76 | 16.62 | 16.76 | 5,503 | +0.17(+1.01%) |