Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 16.15 | 16.26 | 16.15 | 16.26 | 2,500 | +0.21(+1.31%) |
Apr 27, 2005 | 15.69 | 16.05 | 15.69 | 16.05 | 5,300 | +0.46(+2.95%) |
Apr 26, 2005 | 15.60 | 15.60 | 15.59 | 15.59 | 1,000 | +0.00(+0.00%) |
Apr 25, 2005 | 15.57 | 15.59 | 15.57 | 15.59 | 300 | +0.02(+0.13%) |
Apr 22, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 15.56 | 15.57 | 15.56 | 15.57 | 1,200 | +0.01(+0.06%) |
Apr 20, 2005 | 15.65 | 15.65 | 15.56 | 15.56 | 1,200 | -0.18(-1.14%) |
Apr 19, 2005 | 15.75 | 15.85 | 15.74 | 15.74 | 2,000 | +0.04(+0.25%) |
Apr 18, 2005 | 15.59 | 15.70 | 15.59 | 15.70 | 2,200 | +0.12(+0.77%) |
Apr 15, 2005 | 15.58 | 15.58 | 15.58 | 15.58 | 1,200 | +0.07(+0.45%) |
Apr 14, 2005 | 15.51 | 15.51 | 15.51 | 15.51 | 500 | -0.08(-0.51%) |
Apr 13, 2005 | 15.66 | 15.72 | 15.59 | 15.59 | 3,300 | -0.10(-0.64%) |
Apr 12, 2005 | 15.62 | 15.69 | 15.62 | 15.69 | 800 | +0.07(+0.45%) |
Apr 11, 2005 | 15.79 | 15.79 | 15.62 | 15.62 | 4,200 | -0.28(-1.76%) |
Apr 08, 2005 | 16.01 | 16.01 | 15.90 | 15.90 | 500 | -0.12(-0.75%) |
Apr 07, 2005 | 16.08 | 16.08 | 16.02 | 16.02 | 1,100 | +0.00(+0.00%) |
Apr 06, 2005 | 16.26 | 16.26 | 15.95 | 16.02 | 11,100 | -0.33(-2.02%) |
Apr 05, 2005 | 16.50 | 16.55 | 16.35 | 16.35 | 5,000 | -0.40(-2.39%) |
Apr 04, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 3,000 | +0.15(+0.90%) |
Apr 01, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 17.25 | 17.25 | 16.20 | 16.60 | 14,500 | +0.60(+3.75%) |
Mar 30, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 16.10 | 16.10 | 16.00 | 16.00 | 600 | -0.20(-1.23%) |
Mar 28, 2005 | 16.05 | 16.25 | 16.05 | 16.20 | 5,100 | +0.15(+0.93%) |
Mar 24, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 1,100 | +0.00(+0.00%) |
Mar 23, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 1,100 | -0.05(-0.31%) |
Mar 22, 2005 | 16.20 | 16.20 | 16.10 | 16.10 | 400 | -0.20(-1.23%) |
Mar 21, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | -0.10(-0.61%) |
Mar 18, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 900 | +0.25(+1.55%) |
Mar 17, 2005 | 16.35 | 16.35 | 16.15 | 16.15 | 600 | -0.30(-1.82%) |
Mar 16, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 16.60 | 16.60 | 16.40 | 16.45 | 5,400 | -0.29(-1.73%) |
Mar 10, 2005 | 16.89 | 16.89 | 16.55 | 16.74 | 7,900 | -0.18(-1.06%) |
Mar 09, 2005 | 16.85 | 17.25 | 16.85 | 16.92 | 6,900 | +0.22(+1.32%) |
Mar 08, 2005 | 16.57 | 16.80 | 16.54 | 16.70 | 5,600 | +0.14(+0.85%) |
Mar 07, 2005 | 16.33 | 16.59 | 16.33 | 16.56 | 3,800 | +0.29(+1.78%) |
Mar 04, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 100 | +0.00(+0.00%) |
Mar 03, 2005 | 16.28 | 16.37 | 16.27 | 16.27 | 1,600 | +0.00(+0.00%) |
Mar 02, 2005 | 16.36 | 16.36 | 16.27 | 16.27 | 1,100 | -0.03(-0.18%) |
Mar 01, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 500 | -0.08(-0.49%) |
Feb 28, 2005 | 16.16 | 16.39 | 16.16 | 16.38 | 1,600 | +0.32(+1.99%) |
Feb 25, 2005 | 16.00 | 16.15 | 16.00 | 16.06 | 2,300 | +0.06(+0.37%) |
Feb 24, 2005 | 16.00 | 16.10 | 16.00 | 16.00 | 1,500 | +0.08(+0.50%) |
Feb 23, 2005 | 16.15 | 16.20 | 15.92 | 15.92 | 3,000 | -0.15(-0.93%) |
Feb 22, 2005 | 16.12 | 16.12 | 16.03 | 16.07 | 1,400 | -0.03(-0.19%) |
Feb 18, 2005 | 16.23 | 16.23 | 16.10 | 16.10 | 3,700 | -0.14(-0.86%) |
Feb 17, 2005 | 16.20 | 16.24 | 15.90 | 16.24 | 7,300 | +0.07(+0.43%) |
Feb 16, 2005 | 16.15 | 16.24 | 16.15 | 16.17 | 700 | +0.13(+0.81%) |
Feb 15, 2005 | 16.07 | 16.07 | 15.95 | 16.04 | 1,900 | -0.13(-0.80%) |
Feb 14, 2005 | 16.03 | 16.17 | 16.03 | 16.17 | 1,800 | +0.18(+1.13%) |
Feb 11, 2005 | 15.99 | 15.99 | 15.99 | 15.99 | 600 | +0.01(+0.06%) |
Feb 10, 2005 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 15.95 | 15.98 | 15.95 | 15.98 | 1,000 | +0.04(+0.25%) |
Feb 08, 2005 | 15.86 | 15.94 | 15.86 | 15.94 | 2,300 | +0.12(+0.76%) |
Feb 07, 2005 | 15.82 | 15.82 | 15.81 | 15.82 | 800 | +0.01(+0.06%) |
Feb 04, 2005 | 15.80 | 15.81 | 15.80 | 15.81 | 2,900 | -0.04(-0.25%) |
Feb 03, 2005 | 15.84 | 15.85 | 15.84 | 15.85 | 1,000 | +0.01(+0.06%) |
Feb 02, 2005 | 15.82 | 15.85 | 15.82 | 15.84 | 1,200 | -0.05(-0.31%) |