Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.04 | 17.18 | 17.04 | 17.18 | 751 | -0.18(-1.01%) |
Apr 28, 2005 | 17.51 | 17.51 | 17.35 | 17.35 | 901 | +0.00(+0.00%) |
Apr 27, 2005 | 17.35 | 17.35 | 17.27 | 17.35 | 3,794 | -0.03(-0.15%) |
Apr 26, 2005 | 17.38 | 17.38 | 17.30 | 17.38 | 1,021 | -0.12(-0.67%) |
Apr 25, 2005 | 17.57 | 17.57 | 16.90 | 17.50 | 2,339 | +0.64(+3.79%) |
Apr 22, 2005 | 16.77 | 16.86 | 16.67 | 16.86 | 829 | -0.15(-0.88%) |
Apr 21, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 601 | +0.33(+1.98%) |
Apr 20, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 300 | -0.07(-0.41%) |
Apr 19, 2005 | 16.48 | 16.80 | 16.48 | 16.75 | 1,142 | +0.27(+1.65%) |
Apr 18, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 979 | -0.03(-0.16%) |
Apr 15, 2005 | 16.64 | 16.64 | 16.50 | 16.50 | 3,244 | -0.13(-0.80%) |
Apr 14, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 450 | +0.00(+0.00%) |
Apr 11, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 214 | +0.00(+0.00%) |
Apr 08, 2005 | 16.63 | 16.64 | 16.50 | 16.64 | 3,633 | +0.13(+0.77%) |
Apr 07, 2005 | 16.51 | 16.51 | 16.51 | 16.51 | 300 | -0.26(-1.56%) |
Apr 06, 2005 | 16.90 | 16.90 | 16.77 | 16.77 | 2,028 | -0.27(-1.56%) |
Apr 05, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 300 | -0.13(-0.78%) |
Apr 04, 2005 | 17.17 | 17.17 | 17.17 | 17.17 | 601 | +0.27(+1.58%) |
Apr 01, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | +0.37(+2.25%) |
Mar 31, 2005 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 16.89 | 16.89 | 16.53 | 16.53 | 1,340 | -0.51(-2.97%) |
Mar 29, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 150 | +0.15(+0.91%) |
Mar 28, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 305 | +0.26(+1.57%) |
Mar 23, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.79 | 17.17 | 16.46 | 16.62 | 1,653 | -0.40(-2.38%) |
Mar 18, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 1,202 | +0.23(+1.36%) |
Mar 17, 2005 | 16.24 | 16.79 | 16.24 | 16.79 | 3,594 | +0.56(+3.44%) |
Mar 16, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 150 | -0.26(-1.58%) |
Mar 15, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 150 | +0.13(+0.78%) |
Mar 14, 2005 | 16.15 | 16.48 | 16.12 | 16.37 | 10,534 | +0.37(+2.33%) |
Mar 11, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | -0.00(-0.00%) |
Mar 10, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 16.18 | 16.18 | 16.00 | 16.00 | 432 | -0.12(-0.72%) |
Mar 08, 2005 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 16.00 | 16.11 | 16.00 | 16.11 | 450 | +0.09(+0.56%) |
Mar 04, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.02 | 16.04 | 16.02 | 16.02 | 553 | -0.05(-0.33%) |
Mar 02, 2005 | 16.08 | 16.08 | 16.08 | 16.08 | 20,836 | +0.02(+0.13%) |
Mar 01, 2005 | 16.06 | 16.06 | 16.05 | 16.05 | 10,369 | -0.13(-0.82%) |
Feb 28, 2005 | 16.13 | 16.19 | 16.10 | 16.19 | 8,961 | -0.24(-1.49%) |
Feb 25, 2005 | 16.05 | 16.44 | 16.05 | 16.43 | 1,472 | +0.35(+2.15%) |
Feb 24, 2005 | 16.09 | 16.09 | 16.09 | 16.09 | 150 | -0.10(-0.59%) |
Feb 23, 2005 | 16.21 | 16.21 | 16.18 | 16.18 | 3,005 | +0.05(+0.30%) |
Feb 22, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 16.51 | 16.51 | 16.13 | 16.13 | 3,433 | -0.50(-2.98%) |
Feb 15, 2005 | 16.51 | 16.63 | 16.51 | 16.63 | 593 | +0.03(+0.16%) |
Feb 14, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 16.48 | 16.60 | 16.48 | 16.60 | 7,814 | +0.10(+0.61%) |
Feb 10, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 16.57 | 16.59 | 16.50 | 16.50 | 1,971 | +0.00(+0.00%) |
Feb 08, 2005 | 16.47 | 16.50 | 16.47 | 16.50 | 907 | +0.32(+1.97%) |
Feb 07, 2005 | 16.24 | 16.24 | 16.17 | 16.18 | 901 | -0.05(-0.33%) |
Feb 04, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 601 | +0.24(+1.50%) |
Feb 03, 2005 | 16.37 | 16.49 | 16.00 | 16.00 | 3,782 | -0.51(-3.06%) |
Feb 02, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | +0.00(+0.00%) |