Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.91 | 19.91 | 19.91 | 19.91 | 200 | +0.01(+0.05%) |
Apr 28, 2005 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | -0.10(-0.50%) |
Apr 27, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 400 | -0.10(-0.50%) |
Apr 26, 2005 | 20.20 | 20.27 | 20.10 | 20.10 | 1,900 | -0.20(-0.99%) |
Apr 25, 2005 | 20.30 | 20.40 | 20.30 | 20.30 | 600 | +0.00(+0.00%) |
Apr 22, 2005 | 19.25 | 20.30 | 19.25 | 20.30 | 7,900 | +1.15(+6.01%) |
Apr 21, 2005 | 19.25 | 19.25 | 19.15 | 19.15 | 1,400 | -0.10(-0.52%) |
Apr 20, 2005 | 19.28 | 19.28 | 19.05 | 19.25 | 6,400 | -0.13(-0.67%) |
Apr 19, 2005 | 19.39 | 19.39 | 19.38 | 19.38 | 600 | -0.08(-0.41%) |
Apr 18, 2005 | 19.81 | 19.85 | 19.45 | 19.46 | 3,300 | -0.53(-2.65%) |
Apr 15, 2005 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 20.13 | 20.13 | 19.99 | 19.99 | 1,000 | -0.24(-1.19%) |
Apr 13, 2005 | 20.10 | 20.23 | 20.01 | 20.23 | 1,500 | +0.23(+1.15%) |
Apr 12, 2005 | 19.00 | 20.34 | 19.00 | 20.00 | 11,100 | +1.02(+5.37%) |
Apr 11, 2005 | 18.72 | 18.98 | 18.72 | 18.98 | 1,500 | +0.18(+0.96%) |
Apr 08, 2005 | 18.90 | 18.91 | 18.80 | 18.80 | 700 | -0.18(-0.95%) |
Apr 07, 2005 | 19.15 | 19.15 | 18.98 | 18.98 | 1,200 | -0.27(-1.40%) |
Apr 06, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 19.35 | 19.35 | 19.25 | 19.25 | 700 | -0.15(-0.77%) |
Apr 04, 2005 | 19.19 | 19.50 | 19.19 | 19.40 | 1,700 | +0.41(+2.16%) |
Apr 01, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 200 | -0.10(-0.52%) |
Mar 31, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | -0.04(-0.21%) |
Mar 30, 2005 | 19.20 | 19.21 | 19.13 | 19.13 | 600 | -0.17(-0.88%) |
Mar 29, 2005 | 19.18 | 19.30 | 19.18 | 19.30 | 2,100 | -0.04(-0.21%) |
Mar 28, 2005 | 19.19 | 19.34 | 19.19 | 19.34 | 400 | +0.05(+0.26%) |
Mar 24, 2005 | 19.02 | 19.29 | 19.02 | 19.29 | 1,300 | +0.27(+1.42%) |
Mar 23, 2005 | 19.02 | 19.02 | 19.02 | 19.02 | 300 | -0.05(-0.26%) |
Mar 22, 2005 | 19.07 | 19.07 | 19.07 | 19.07 | 1,000 | +0.24(+1.27%) |
Mar 21, 2005 | 18.83 | 18.83 | 18.83 | 18.83 | 300 | -0.27(-1.41%) |
Mar 18, 2005 | 19.10 | 19.10 | 18.83 | 19.10 | 2,000 | -0.20(-1.04%) |
Mar 17, 2005 | 19.30 | 19.30 | 19.30 | 19.30 | 1,000 | +0.21(+1.10%) |
Mar 16, 2005 | 18.88 | 19.09 | 18.81 | 19.09 | 8,400 | +0.16(+0.85%) |
Mar 15, 2005 | 19.00 | 19.01 | 18.93 | 18.93 | 1,500 | -0.08(-0.42%) |
Mar 14, 2005 | 19.85 | 19.85 | 19.00 | 19.01 | 6,500 | -1.09(-5.42%) |
Mar 11, 2005 | 18.75 | 20.25 | 18.75 | 20.10 | 14,900 | +1.60(+8.65%) |
Mar 10, 2005 | 16.15 | 18.50 | 16.05 | 18.50 | 23,100 | +2.58(+16.21%) |
Mar 09, 2005 | 15.92 | 15.92 | 15.92 | 15.92 | 1,000 | -0.08(-0.50%) |
Mar 08, 2005 | 15.82 | 16.00 | 15.82 | 16.00 | 700 | +0.19(+1.20%) |
Mar 07, 2005 | 15.76 | 15.87 | 15.76 | 15.81 | 1,200 | +0.00(+0.00%) |
Mar 04, 2005 | 15.80 | 15.81 | 15.80 | 15.81 | 700 | +0.09(+0.57%) |
Mar 03, 2005 | 15.71 | 15.72 | 15.71 | 15.72 | 200 | +0.01(+0.06%) |
Mar 02, 2005 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 15.71 | 15.71 | 15.71 | 15.71 | 100 | +0.10(+0.64%) |
Feb 28, 2005 | 15.45 | 15.61 | 15.45 | 15.61 | 800 | +0.17(+1.10%) |
Feb 25, 2005 | 15.44 | 15.44 | 15.44 | 15.44 | 1,900 | +0.02(+0.13%) |
Feb 24, 2005 | 15.23 | 15.42 | 15.23 | 15.42 | 3,300 | +0.26(+1.72%) |
Feb 23, 2005 | 15.29 | 15.29 | 15.16 | 15.16 | 1,300 | -0.03(-0.20%) |
Feb 22, 2005 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 15.19 | 15.19 | 15.19 | 15.19 | 500 | +0.10(+0.66%) |
Feb 16, 2005 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 14.95 | 15.09 | 14.95 | 15.09 | 2,700 | +0.29(+1.96%) |
Feb 14, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.00(+0.00%) |
Feb 11, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.00(+0.00%) |
Feb 10, 2005 | 14.85 | 14.85 | 14.80 | 14.80 | 300 | -0.05(-0.34%) |
Feb 09, 2005 | 14.97 | 14.97 | 14.85 | 14.85 | 1,000 | +0.00(+0.00%) |
Feb 08, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 700 | -0.10(-0.67%) |
Feb 07, 2005 | 15.00 | 15.00 | 14.89 | 14.95 | 4,700 | -0.05(-0.33%) |
Feb 04, 2005 | 15.03 | 15.03 | 15.00 | 15.00 | 300 | +0.07(+0.47%) |
Feb 03, 2005 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 14.93 | 14.93 | 14.93 | 14.93 | 200 | +0.03(+0.20%) |