Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.38 | 13.47 | 13.38 | 13.47 | 300 | -0.01(-0.07%) |
Apr 28, 2005 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 13.65 | 13.65 | 13.48 | 13.48 | 1,100 | -0.25(-1.82%) |
Apr 26, 2005 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 13.82 | 13.82 | 13.73 | 13.73 | 700 | -0.14(-1.01%) |
Apr 21, 2005 | 14.21 | 14.21 | 13.87 | 13.87 | 1,100 | -0.43(-3.01%) |
Apr 20, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | -0.10(-0.69%) |
Apr 19, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 14.52 | 14.52 | 14.35 | 14.40 | 1,200 | -0.06(-0.41%) |
Apr 15, 2005 | 14.61 | 14.61 | 14.46 | 14.46 | 1,000 | -0.23(-1.57%) |
Apr 14, 2005 | 14.67 | 14.69 | 14.59 | 14.69 | 500 | +0.10(+0.69%) |
Apr 13, 2005 | 14.60 | 14.69 | 14.59 | 14.59 | 800 | -0.09(-0.61%) |
Apr 12, 2005 | 14.68 | 14.68 | 14.68 | 14.68 | 100 | +0.10(+0.69%) |
Apr 11, 2005 | 14.50 | 14.58 | 14.50 | 14.58 | 600 | +0.10(+0.69%) |
Apr 08, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 14.29 | 14.48 | 14.29 | 14.48 | 1,000 | +0.28(+1.97%) |
Apr 06, 2005 | 14.18 | 14.20 | 14.18 | 14.20 | 800 | +0.11(+0.78%) |
Apr 05, 2005 | 14.08 | 14.09 | 14.08 | 14.09 | 400 | +0.09(+0.64%) |
Apr 04, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.10(-0.71%) |
Mar 31, 2005 | 14.00 | 14.10 | 14.00 | 14.10 | 700 | +0.00(+0.00%) |
Mar 30, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | +0.10(+0.71%) |
Mar 29, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 14.05 | 14.05 | 14.00 | 14.00 | 400 | -0.10(-0.71%) |
Mar 24, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | -0.05(-0.35%) |
Mar 23, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 500 | -0.10(-0.70%) |
Mar 22, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 1,500 | +0.00(+0.00%) |
Mar 21, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 500 | +0.05(+0.35%) |
Mar 18, 2005 | 14.30 | 14.30 | 14.20 | 14.20 | 1,100 | -0.15(-1.05%) |
Mar 17, 2005 | 14.58 | 14.58 | 14.35 | 14.35 | 9,100 | -0.30(-2.05%) |
Mar 16, 2005 | 14.70 | 14.70 | 14.65 | 14.65 | 400 | -0.13(-0.88%) |
Mar 15, 2005 | 14.70 | 14.79 | 14.65 | 14.78 | 800 | +0.03(+0.20%) |
Mar 14, 2005 | 14.85 | 14.85 | 14.75 | 14.75 | 200 | -0.15(-1.01%) |
Mar 11, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | -0.20(-1.32%) |
Mar 10, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 15.17 | 15.17 | 15.10 | 15.10 | 2,700 | -0.17(-1.11%) |
Mar 08, 2005 | 15.27 | 15.27 | 15.27 | 15.27 | 100 | -0.10(-0.65%) |
Mar 07, 2005 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 15.35 | 15.37 | 15.35 | 15.37 | 500 | -0.03(-0.19%) |
Mar 02, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.00(+0.00%) |
Mar 01, 2005 | 15.54 | 15.54 | 15.40 | 15.40 | 1,100 | -0.24(-1.53%) |
Feb 28, 2005 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 15.74 | 15.74 | 15.64 | 15.64 | 500 | -0.19(-1.20%) |
Feb 24, 2005 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 15.92 | 15.92 | 15.83 | 15.83 | 500 | -0.19(-1.19%) |
Feb 22, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 400 | -0.09(-0.56%) |
Feb 17, 2005 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 16.20 | 16.20 | 16.11 | 16.11 | 300 | -0.19(-1.17%) |
Feb 15, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | -0.10(-0.61%) |
Feb 14, 2005 | 16.40 | 16.57 | 16.40 | 16.40 | 1,300 | +0.04(+0.24%) |
Feb 11, 2005 | 16.38 | 16.40 | 16.30 | 16.36 | 1,800 | +0.06(+0.37%) |
Feb 10, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | -0.01(-0.06%) |
Feb 09, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 16.39 | 16.39 | 16.31 | 16.31 | 1,500 | -0.17(-1.03%) |
Feb 07, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 16.40 | 16.48 | 16.40 | 16.48 | 300 | +0.02(+0.12%) |
Feb 02, 2005 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |