Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 108 | +0.48(+2.54%) |
Mar 30, 2005 | 18.85 | 19.01 | 18.80 | 19.01 | 924 | +0.21(+1.10%) |
Mar 29, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 243 | -0.05(-0.24%) |
Mar 24, 2005 | 18.86 | 18.86 | 18.80 | 18.85 | 1,523 | -0.04(-0.19%) |
Mar 23, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 1,359 | +0.00(+0.00%) |
Mar 22, 2005 | 18.85 | 18.88 | 18.57 | 18.88 | 2,665 | -0.61(-3.11%) |
Mar 21, 2005 | 18.57 | 19.49 | 18.57 | 19.49 | 815 | -0.00(-0.00%) |
Mar 18, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 18.56 | 19.49 | 18.56 | 19.49 | 1,060 | +0.34(+1.78%) |
Mar 15, 2005 | 19.08 | 19.15 | 19.08 | 19.15 | 217 | +0.33(+1.76%) |
Mar 14, 2005 | 19.52 | 19.52 | 18.82 | 18.82 | 1,298 | -0.53(-2.76%) |
Mar 11, 2005 | 18.78 | 19.35 | 18.71 | 19.35 | 10,007 | +0.64(+3.44%) |
Mar 10, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 18.71 | 18.71 | 18.70 | 18.71 | 15,079 | -0.00(-0.00%) |
Mar 08, 2005 | 18.75 | 18.75 | 18.71 | 18.71 | 4,840 | -0.05(-0.24%) |
Mar 07, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 1,196 | -0.14(-0.73%) |
Mar 04, 2005 | 18.71 | 18.89 | 18.71 | 18.89 | 15,963 | +0.09(+0.49%) |
Mar 03, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 108 | +0.05(+0.24%) |
Mar 02, 2005 | 18.89 | 18.89 | 18.39 | 18.75 | 2,527 | -0.44(-2.29%) |
Mar 01, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 424 | +0.23(+1.21%) |
Feb 28, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 1,076 | -0.20(-1.06%) |
Feb 25, 2005 | 18.89 | 19.39 | 18.89 | 19.17 | 5,436 | +0.18(+0.97%) |
Feb 24, 2005 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 18.89 | 18.98 | 18.89 | 18.98 | 854 | -0.22(-1.15%) |
Feb 22, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 108 | +0.13(+0.67%) |
Feb 18, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 108 | +0.04(+0.19%) |
Feb 17, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 19.12 | 19.12 | 19.04 | 19.04 | 802 | -0.13(-0.69%) |
Feb 14, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 19.31 | 19.31 | 19.17 | 19.17 | 1,087 | -0.14(-0.70%) |
Feb 09, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 476 | -0.17(-0.89%) |
Feb 08, 2005 | 19.53 | 19.53 | 19.48 | 19.48 | 326 | +0.58(+3.06%) |
Feb 07, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 19.31 | 19.31 | 18.90 | 18.90 | 652 | -0.50(-2.56%) |
Feb 03, 2005 | 19.31 | 19.40 | 19.31 | 19.40 | 5,426 | -0.14(-0.71%) |
Feb 02, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 19.31 | 19.54 | 19.31 | 19.54 | 924 | +0.23(+1.19%) |
Jan 28, 2005 | 19.31 | 19.40 | 19.31 | 19.31 | 1,903 | -0.46(-2.33%) |
Jan 27, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 19.40 | 19.77 | 19.40 | 19.77 | 1,455 | +0.46(+2.38%) |
Jan 25, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 326 | +0.00(+0.00%) |
Jan 24, 2005 | 19.30 | 19.31 | 19.30 | 19.31 | 435 | +0.00(+0.00%) |
Jan 21, 2005 | 19.31 | 19.31 | 18.92 | 19.31 | 1,764 | -0.09(-0.47%) |
Jan 20, 2005 | 19.49 | 19.49 | 19.40 | 19.40 | 2,447 | -0.58(-2.90%) |
Jan 19, 2005 | 20.22 | 20.22 | 18.91 | 19.98 | 1,631 | -0.20(-1.00%) |
Jan 18, 2005 | 19.94 | 20.22 | 19.94 | 20.18 | 1,461 | +0.24(+1.20%) |
Jan 14, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 19.03 | 19.94 | 19.03 | 19.94 | 897 | +0.36(+1.83%) |
Jan 12, 2005 | 19.31 | 19.58 | 19.12 | 19.58 | 1,997 | -0.25(-1.25%) |
Jan 11, 2005 | 19.83 | 19.83 | 19.83 | 19.83 | 271 | +0.51(+2.67%) |
Jan 10, 2005 | 19.55 | 19.55 | 19.31 | 19.31 | 407 | -0.27(-1.36%) |
Jan 07, 2005 | 19.03 | 19.68 | 19.03 | 19.58 | 2,463 | -0.56(-2.80%) |
Jan 06, 2005 | 19.40 | 20.15 | 19.34 | 20.15 | 1,522 | -0.08(-0.39%) |
Jan 05, 2005 | 19.31 | 20.22 | 19.31 | 20.22 | 788 | +0.52(+2.66%) |
Jan 04, 2005 | 19.49 | 19.70 | 19.49 | 19.70 | 2,688 | -0.06(-0.33%) |