Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 16.39 | 16.39 | 16.18 | 16.18 | 719 | -0.42(-2.53%) |
Apr 25, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 594 | +0.00(+0.00%) |
Apr 22, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 713 | +0.00(+0.00%) |
Apr 21, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 594 | +0.00(+0.00%) |
Apr 20, 2005 | 16.39 | 16.60 | 16.39 | 16.60 | 1,546 | +0.42(+2.60%) |
Apr 19, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 947 | -0.63(-3.75%) |
Apr 15, 2005 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 16.81 | 16.81 | 16.81 | 16.81 | 237 | +0.17(+1.01%) |
Apr 12, 2005 | 15.88 | 17.23 | 15.88 | 16.64 | 10,989 | +0.25(+1.54%) |
Apr 11, 2005 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 15.88 | 16.39 | 15.88 | 16.39 | 1,517 | +0.50(+3.17%) |
Apr 07, 2005 | 15.92 | 16.18 | 15.88 | 15.88 | 6,544 | -0.17(-1.05%) |
Apr 06, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 594 | +0.08(+0.53%) |
Mar 30, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 951 | +0.00(+0.00%) |
Mar 29, 2005 | 15.96 | 15.97 | 15.96 | 15.97 | 8,102 | +0.00(+0.00%) |
Mar 28, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 2,379 | +0.00(+0.00%) |
Mar 18, 2005 | 15.84 | 15.97 | 15.63 | 15.97 | 4,711 | +0.34(+2.15%) |
Mar 17, 2005 | 15.63 | 15.63 | 15.63 | 15.63 | 237 | -0.38(-2.36%) |
Mar 16, 2005 | 15.76 | 16.01 | 15.55 | 16.01 | 7,781 | +0.04(+0.26%) |
Mar 15, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 16.18 | 16.18 | 15.97 | 15.97 | 832 | +0.00(+0.00%) |
Mar 09, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 3,490 | -0.42(-2.56%) |
Mar 08, 2005 | 16.39 | 16.39 | 16.39 | 16.39 | 773 | +0.34(+2.09%) |
Mar 07, 2005 | 15.97 | 16.05 | 15.97 | 16.05 | 1,642 | +0.08(+0.53%) |
Mar 04, 2005 | 15.76 | 15.97 | 15.71 | 15.97 | 3,183 | +0.00(+0.00%) |
Mar 03, 2005 | 15.97 | 15.97 | 15.97 | 15.97 | 356 | +0.11(+0.66%) |
Mar 02, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 15.76 | 15.87 | 15.76 | 15.86 | 713 | -0.11(-0.66%) |
Feb 28, 2005 | 16.01 | 16.01 | 15.97 | 15.97 | 1,135 | -0.21(-1.30%) |
Feb 25, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 356 | +0.21(+1.32%) |
Feb 24, 2005 | 15.76 | 15.97 | 15.76 | 15.97 | 4,902 | +0.08(+0.53%) |
Feb 23, 2005 | 14.92 | 15.88 | 14.92 | 15.88 | 2,736 | +1.09(+7.39%) |
Feb 22, 2005 | 16.60 | 17.02 | 14.79 | 14.79 | 14,470 | -2.23(-13.09%) |
Feb 18, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 237 | +0.46(+2.79%) |
Feb 17, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 16.51 | 16.81 | 16.51 | 16.55 | 1,749 | +0.04(+0.25%) |
Feb 14, 2005 | 17.02 | 17.02 | 15.97 | 16.51 | 9,173 | -0.38(-2.24%) |
Feb 11, 2005 | 16.89 | 16.89 | 16.89 | 16.89 | 237 | +0.08(+0.50%) |
Feb 10, 2005 | 17.23 | 17.23 | 16.81 | 16.81 | 2,022 | -0.63(-3.61%) |
Feb 09, 2005 | 17.44 | 17.44 | 17.44 | 17.44 | 118 | -0.21(-1.19%) |
Feb 08, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 1,189 | +0.63(+3.70%) |
Feb 07, 2005 | 17.44 | 17.44 | 17.02 | 17.02 | 1,418 | -0.21(-1.22%) |
Feb 04, 2005 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 17.44 | 17.44 | 17.23 | 17.23 | 475 | +0.00(+0.00%) |
Feb 02, 2005 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |