Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.08 | 13.08 | 12.63 | 12.63 | 1,515 | -0.34(-2.63%) |
Apr 28, 2005 | 13.48 | 14.23 | 12.97 | 12.97 | 1,187 | -0.69(-5.05%) |
Apr 27, 2005 | 13.67 | 13.67 | 13.67 | 13.67 | 263 | +0.00(+0.00%) |
Apr 26, 2005 | 13.16 | 13.67 | 13.16 | 13.67 | 263 | +0.50(+3.80%) |
Apr 25, 2005 | 13.26 | 13.26 | 13.17 | 13.17 | 434 | -0.18(-1.36%) |
Apr 22, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 13.55 | 13.55 | 13.35 | 13.35 | 329 | -0.10(-0.73%) |
Apr 18, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 329 | +0.00(+0.00%) |
Apr 11, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 516 | -0.21(-1.56%) |
Apr 08, 2005 | 13.66 | 13.66 | 13.66 | 13.66 | 263 | +0.12(+0.85%) |
Apr 07, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 329 | -0.30(-2.20%) |
Apr 01, 2005 | 13.85 | 13.85 | 13.85 | 13.85 | 133 | +0.09(+0.66%) |
Mar 31, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 14.00 | 14.00 | 13.61 | 13.76 | 556 | -0.21(-1.52%) |
Mar 24, 2005 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 14.09 | 14.09 | 13.97 | 13.97 | 263 | -0.11(-0.76%) |
Mar 22, 2005 | 14.07 | 14.08 | 14.07 | 14.08 | 395 | +0.08(+0.54%) |
Mar 21, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 14.01 | 14.01 | 14.00 | 14.00 | 263 | +0.00(+0.00%) |
Mar 11, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 131 | -0.27(-1.91%) |
Mar 08, 2005 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 14.31 | 14.31 | 14.27 | 14.27 | 263 | -0.14(-1.00%) |
Mar 04, 2005 | 14.04 | 14.42 | 14.04 | 14.42 | 520 | +0.37(+2.65%) |
Mar 03, 2005 | 14.04 | 14.04 | 14.04 | 14.04 | 1,817 | -0.11(-0.75%) |
Mar 02, 2005 | 14.52 | 14.61 | 13.96 | 14.15 | 2,417 | +0.00(+0.00%) |
Mar 01, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 14.16 | 14.16 | 14.15 | 14.15 | 1,845 | -0.37(-2.56%) |
Feb 25, 2005 | 14.52 | 14.52 | 14.52 | 14.52 | 131 | +0.39(+2.73%) |
Feb 24, 2005 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 14.14 | 14.17 | 14.14 | 14.14 | 922 | -0.47(-3.22%) |
Feb 22, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 263 | +0.00(+0.01%) |
Feb 17, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 14.42 | 14.61 | 14.42 | 14.61 | 395 | -0.00(-0.01%) |
Feb 15, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 263 | +0.42(+3.00%) |
Feb 14, 2005 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 14.61 | 14.70 | 14.18 | 14.18 | 627 | -0.42(-2.90%) |
Feb 08, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 131 | +0.74(+5.36%) |
Feb 07, 2005 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 13.88 | 13.88 | 13.86 | 13.86 | 395 | -0.55(-3.79%) |
Feb 01, 2005 | 13.66 | 14.41 | 13.28 | 14.41 | 1,137 | +0.86(+6.39%) |
Jan 31, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 535 | -0.62(-4.39%) |
Jan 24, 2005 | 14.16 | 14.17 | 14.16 | 14.17 | 329 | +0.75(+5.60%) |
Jan 21, 2005 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 13.53 | 13.53 | 13.41 | 13.41 | 657 | -0.12(-0.90%) |
Jan 19, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 197 | -1.07(-7.32%) |
Jan 10, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 14.61 | 14.61 | 14.61 | 14.61 | 263 | +0.19(+1.32%) |
Jan 04, 2005 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 14.17 | 14.42 | 14.04 | 14.42 | 5,221 | +0.78(+5.73%) |
Dec 31, 2004 | 12.52 | 14.02 | 12.52 | 13.63 | 1,186 | +1.11(+8.84%) |
Dec 30, 2004 | 12.52 | 12.53 | 12.52 | 12.53 | 263 | -0.38(-2.94%) |
Dec 29, 2004 | 12.91 | 12.91 | 12.91 | 12.91 | 395 | -0.07(-0.53%) |
Dec 28, 2004 | 12.52 | 12.97 | 12.52 | 12.97 | 1,976 | -0.11(-0.87%) |
Dec 27, 2004 | 13.09 | 13.09 | 13.09 | 13.09 | 395 | -0.57(-4.17%) |
Dec 23, 2004 | 12.52 | 13.66 | 12.52 | 13.66 | 527 | -0.28(-2.01%) |
Dec 22, 2004 | 13.82 | 13.94 | 12.60 | 13.94 | 1,186 | +0.66(+4.97%) |
Dec 21, 2004 | 13.17 | 13.71 | 13.17 | 13.28 | 790 | -0.23(-1.68%) |
Dec 20, 2004 | 12.71 | 13.51 | 12.71 | 13.51 | 395 | +0.59(+4.58%) |
Dec 17, 2004 | 14.42 | 14.42 | 12.48 | 12.91 | 2,108 | -1.31(-9.23%) |