Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.30 | 16.32 | 16.30 | 16.32 | 3,399 | +0.02(+0.15%) |
Feb 25, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 16.25 | 16.30 | 16.24 | 16.30 | 4,370 | +0.07(+0.42%) |
Feb 18, 2005 | 16.22 | 16.23 | 16.22 | 16.23 | 16,995 | +0.01(+0.04%) |
Feb 17, 2005 | 16.27 | 16.31 | 16.22 | 16.22 | 5,017 | +0.00(+0.00%) |
Feb 16, 2005 | 16.23 | 16.23 | 16.22 | 16.22 | 1,618 | +0.00(+0.00%) |
Feb 15, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 1,133 | +0.01(+0.04%) |
Feb 14, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 647 | +0.00(+0.00%) |
Feb 11, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 2,266 | -0.05(-0.30%) |
Feb 09, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 1,942 | +0.05(+0.30%) |
Feb 08, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 647 | +0.00(+0.00%) |
Feb 07, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 809 | -0.01(-0.04%) |
Feb 04, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 809 | -0.12(-0.72%) |
Feb 03, 2005 | 16.26 | 16.34 | 16.22 | 16.34 | 6,636 | +0.05(+0.30%) |
Feb 02, 2005 | 16.24 | 16.29 | 16.24 | 16.29 | 3,560 | +0.04(+0.27%) |
Feb 01, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 1,294 | -0.06(-0.34%) |
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%) |