Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 16.17 | 16.17 | 16.09 | 16.17 | 500 | -0.02(-0.12%) |
Apr 28, 2005 | 16.04 | 16.19 | 16.04 | 16.19 | 2,600 | +0.24(+1.50%) |
Apr 27, 2005 | 16.05 | 16.16 | 15.95 | 15.95 | 3,600 | -0.23(-1.42%) |
Apr 26, 2005 | 16.12 | 16.20 | 16.12 | 16.18 | 1,400 | +0.09(+0.56%) |
Apr 25, 2005 | 15.98 | 16.09 | 15.98 | 16.09 | 1,000 | +0.16(+1.00%) |
Apr 22, 2005 | 15.80 | 15.93 | 15.80 | 15.93 | 1,000 | +0.31(+1.98%) |
Apr 21, 2005 | 15.64 | 15.74 | 15.62 | 15.62 | 3,300 | -0.03(-0.19%) |
Apr 20, 2005 | 15.60 | 15.65 | 15.60 | 15.65 | 4,100 | +0.06(+0.38%) |
Apr 19, 2005 | 15.55 | 15.59 | 15.50 | 15.59 | 4,500 | +0.10(+0.65%) |
Apr 18, 2005 | 15.55 | 15.55 | 15.49 | 15.49 | 1,000 | +0.00(+0.00%) |
Apr 15, 2005 | 15.55 | 15.55 | 15.48 | 15.49 | 1,600 | +0.03(+0.19%) |
Apr 14, 2005 | 15.58 | 15.64 | 15.46 | 15.46 | 3,700 | -0.04(-0.26%) |
Apr 13, 2005 | 15.44 | 15.58 | 15.44 | 15.50 | 1,900 | +0.06(+0.39%) |
Apr 12, 2005 | 15.38 | 15.44 | 15.38 | 15.44 | 1,000 | +0.13(+0.85%) |
Apr 11, 2005 | 15.31 | 15.31 | 15.29 | 15.31 | 1,200 | -0.04(-0.26%) |
Apr 08, 2005 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 15.25 | 15.37 | 15.25 | 15.35 | 6,000 | +0.10(+0.66%) |
Apr 06, 2005 | 15.18 | 15.25 | 15.18 | 15.25 | 7,700 | +0.06(+0.39%) |
Apr 05, 2005 | 15.20 | 15.20 | 15.17 | 15.19 | 3,100 | +0.09(+0.60%) |
Apr 04, 2005 | 15.05 | 15.17 | 14.93 | 15.10 | 4,100 | +0.00(+0.00%) |
Apr 01, 2005 | 15.09 | 15.10 | 15.08 | 15.10 | 1,200 | +0.05(+0.33%) |
Mar 31, 2005 | 14.97 | 15.05 | 14.97 | 15.05 | 4,800 | +0.10(+0.67%) |
Mar 30, 2005 | 14.85 | 14.97 | 14.82 | 14.95 | 5,700 | +0.00(+0.00%) |
Mar 29, 2005 | 14.94 | 14.95 | 14.80 | 14.95 | 6,300 | +0.08(+0.54%) |
Mar 28, 2005 | 14.85 | 14.96 | 14.78 | 14.87 | 5,400 | -0.11(-0.73%) |
Mar 24, 2005 | 14.88 | 14.98 | 14.75 | 14.98 | 15,600 | +0.19(+1.28%) |
Mar 23, 2005 | 15.06 | 15.07 | 14.77 | 14.79 | 8,000 | -0.44(-2.89%) |
Mar 22, 2005 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 15.29 | 15.37 | 15.23 | 15.23 | 5,700 | -0.27(-1.74%) |
Mar 18, 2005 | 15.51 | 15.51 | 15.50 | 15.50 | 1,500 | +0.00(+0.00%) |
Mar 17, 2005 | 15.55 | 15.55 | 15.40 | 15.50 | 2,500 | -0.05(-0.32%) |
Mar 16, 2005 | 15.91 | 15.91 | 15.55 | 15.55 | 10,500 | -0.38(-2.39%) |
Mar 15, 2005 | 15.95 | 15.95 | 15.93 | 15.93 | 2,800 | -0.07(-0.44%) |
Mar 14, 2005 | 15.99 | 16.00 | 15.98 | 16.00 | 2,200 | +0.04(+0.25%) |
Mar 11, 2005 | 16.10 | 16.10 | 15.96 | 15.96 | 3,400 | -0.13(-0.81%) |
Mar 10, 2005 | 16.18 | 16.18 | 16.09 | 16.09 | 1,600 | -0.02(-0.12%) |
Mar 09, 2005 | 16.14 | 16.14 | 16.11 | 16.11 | 3,200 | -0.14(-0.86%) |
Mar 08, 2005 | 16.22 | 16.25 | 16.19 | 16.25 | 1,100 | +0.01(+0.06%) |
Mar 07, 2005 | 16.21 | 16.24 | 16.21 | 16.24 | 1,900 | +0.05(+0.31%) |
Mar 04, 2005 | 16.19 | 16.23 | 16.16 | 16.19 | 3,700 | +0.06(+0.37%) |
Mar 03, 2005 | 16.12 | 16.20 | 16.11 | 16.13 | 6,500 | -0.06(-0.37%) |
Mar 02, 2005 | 16.04 | 16.19 | 16.04 | 16.19 | 4,700 | +0.19(+1.19%) |
Mar 01, 2005 | 16.08 | 16.12 | 16.00 | 16.00 | 3,200 | -0.09(-0.56%) |
Feb 28, 2005 | 16.10 | 16.12 | 16.08 | 16.09 | 400 | +0.00(+0.00%) |
Feb 25, 2005 | 16.10 | 16.12 | 16.09 | 16.09 | 2,000 | +0.03(+0.19%) |
Feb 24, 2005 | 16.11 | 16.14 | 16.06 | 16.06 | 1,000 | -0.02(-0.12%) |
Feb 23, 2005 | 16.15 | 16.26 | 16.04 | 16.08 | 4,800 | -0.09(-0.56%) |
Feb 22, 2005 | 16.55 | 16.57 | 16.17 | 16.17 | 10,000 | -0.39(-2.36%) |
Feb 18, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 1,500 | -0.07(-0.42%) |
Feb 17, 2005 | 16.63 | 16.64 | 16.58 | 16.63 | 3,500 | +0.05(+0.30%) |
Feb 16, 2005 | 16.63 | 16.67 | 16.58 | 16.58 | 1,700 | -0.11(-0.66%) |
Feb 15, 2005 | 16.69 | 16.69 | 16.69 | 16.69 | 1,200 | +0.15(+0.91%) |
Feb 14, 2005 | 16.50 | 16.64 | 16.50 | 16.54 | 4,100 | +0.06(+0.36%) |
Feb 11, 2005 | 16.48 | 16.50 | 16.48 | 16.48 | 800 | +0.02(+0.12%) |
Feb 10, 2005 | 16.41 | 16.46 | 16.41 | 16.46 | 2,700 | +0.13(+0.80%) |
Feb 09, 2005 | 16.45 | 16.47 | 16.32 | 16.33 | 3,100 | -0.06(-0.37%) |
Feb 08, 2005 | 16.40 | 16.40 | 16.39 | 16.39 | 3,100 | -0.01(-0.06%) |
Feb 07, 2005 | 16.41 | 16.45 | 16.39 | 16.40 | 10,800 | -0.10(-0.61%) |
Feb 04, 2005 | 16.53 | 16.53 | 16.50 | 16.50 | 600 | +0.05(+0.30%) |
Feb 03, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 2,000 | -0.02(-0.12%) |
Feb 02, 2005 | 16.49 | 16.49 | 16.46 | 16.47 | 5,700 | -0.03(-0.18%) |