Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 18.85 | 18.86 | 18.85 | 18.85 | 1,196 | +0.18(+0.98%) |
Apr 27, 2005 | 18.67 | 18.67 | 18.66 | 18.66 | 435 | -0.18(-0.98%) |
Apr 26, 2005 | 18.80 | 18.85 | 18.70 | 18.85 | 4,182 | +0.37(+1.98%) |
Apr 25, 2005 | 18.80 | 18.80 | 18.48 | 18.48 | 326 | -0.37(-1.95%) |
Apr 22, 2005 | 18.80 | 18.85 | 18.80 | 18.85 | 761 | +0.00(+0.00%) |
Apr 21, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 435 | +0.00(+0.00%) |
Apr 20, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 108 | +0.41(+2.24%) |
Apr 19, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 217 | -0.41(-2.20%) |
Apr 18, 2005 | 19.21 | 19.21 | 18.85 | 18.85 | 2,828 | -0.37(-1.91%) |
Apr 15, 2005 | 18.80 | 19.21 | 18.80 | 19.21 | 10,605 | +0.40(+2.15%) |
Apr 14, 2005 | 18.39 | 19.08 | 18.39 | 18.81 | 2,208 | -0.27(-1.40%) |
Apr 13, 2005 | 19.08 | 19.20 | 18.89 | 19.08 | 6,920 | -0.13(-0.67%) |
Apr 12, 2005 | 19.08 | 19.20 | 19.08 | 19.20 | 2,501 | +0.13(+0.67%) |
Apr 11, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 217 | +0.00(+0.00%) |
Apr 08, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 598 | +0.00(+0.00%) |
Apr 06, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 978 | -0.32(-1.66%) |
Apr 05, 2005 | 19.31 | 19.40 | 19.21 | 19.40 | 5,765 | +0.14(+0.72%) |
Apr 04, 2005 | 18.85 | 19.31 | 18.85 | 19.26 | 772 | -0.23(-1.18%) |
Apr 01, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
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%) |