Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 600 | -0.07(-0.43%) |
Mar 28, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 17.15 | 17.45 | 17.15 | 17.45 | 1,000 | +0.45(+2.65%) |
Mar 22, 2005 | 17.84 | 17.84 | 16.77 | 17.00 | 4,200 | -1.32(-7.23%) |
Mar 21, 2005 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 18.43 | 18.43 | 18.32 | 18.32 | 1,400 | -0.07(-0.41%) |
Mar 17, 2005 | 18.62 | 18.62 | 18.30 | 18.40 | 2,400 | -0.30(-1.60%) |
Mar 16, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 400 | -0.18(-0.93%) |
Mar 15, 2005 | 18.80 | 18.88 | 18.80 | 18.88 | 10,600 | +0.11(+0.61%) |
Mar 14, 2005 | 18.67 | 18.76 | 18.67 | 18.76 | 1,400 | -0.24(-1.26%) |
Mar 11, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 | +0.01(+0.05%) |
Mar 10, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 19.00 | 19.00 | 18.84 | 18.99 | 4,200 | -0.04(-0.18%) |
Mar 08, 2005 | 18.95 | 19.02 | 18.95 | 19.02 | 800 | +0.10(+0.53%) |
Mar 07, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 18.88 | 18.93 | 18.78 | 18.93 | 4,600 | -0.07(-0.39%) |
Mar 01, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 18.88 | 19.00 | 18.88 | 19.00 | 400 | +0.15(+0.80%) |
Feb 25, 2005 | 18.77 | 18.85 | 18.77 | 18.85 | 1,200 | -0.02(-0.13%) |
Feb 24, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 18.85 | 18.88 | 18.85 | 18.88 | 1,000 | -0.12(-0.66%) |
Feb 16, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | -0.05(-0.26%) |
Feb 15, 2005 | 19.00 | 19.05 | 19.00 | 19.05 | 400 | +0.09(+0.45%) |
Feb 14, 2005 | 18.66 | 18.96 | 18.66 | 18.96 | 2,000 | +0.21(+1.15%) |
Feb 11, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | -0.18(-0.98%) |
Feb 08, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 400 | -0.06(-0.32%) |
Feb 07, 2005 | 18.88 | 19.00 | 18.80 | 19.00 | 4,000 | +0.12(+0.61%) |
Feb 04, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 200 | +0.00(+0.00%) |
Feb 02, 2005 | 18.82 | 18.88 | 18.82 | 18.88 | 600 | +0.13(+0.69%) |
Feb 01, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 600 | +0.00(+0.00%) |
Jan 31, 2005 | 18.65 | 18.75 | 18.65 | 18.75 | 1,600 | +0.02(+0.13%) |
Jan 28, 2005 | 18.73 | 18.73 | 18.73 | 18.73 | 400 | +0.05(+0.24%) |
Jan 27, 2005 | 18.62 | 18.70 | 18.60 | 18.68 | 1,200 | +0.18(+0.97%) |
Jan 26, 2005 | 19.00 | 19.00 | 18.30 | 18.50 | 11,000 | -0.75(-3.90%) |
Jan 25, 2005 | 19.30 | 19.30 | 19.25 | 19.25 | 400 | -0.18(-0.90%) |
Jan 24, 2005 | 19.43 | 19.43 | 19.43 | 19.43 | 200 | -0.07(-0.38%) |
Jan 21, 2005 | 19.40 | 19.50 | 19.39 | 19.50 | 1,400 | +0.12(+0.65%) |
Jan 20, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 600 | +0.10(+0.52%) |
Jan 19, 2005 | 19.25 | 19.27 | 19.25 | 19.27 | 600 | +0.10(+0.52%) |
Jan 18, 2005 | 18.93 | 19.18 | 18.93 | 19.18 | 2,400 | +0.38(+1.99%) |
Jan 14, 2005 | 18.62 | 18.88 | 18.62 | 18.80 | 8,000 | -0.12(-0.66%) |
Jan 13, 2005 | 18.84 | 18.93 | 18.84 | 18.93 | 800 | -0.02(-0.13%) |
Jan 12, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 400 | -0.05(-0.26%) |
Jan 11, 2005 | 19.11 | 19.11 | 19.00 | 19.00 | 600 | -0.10(-0.52%) |
Jan 10, 2005 | 18.98 | 19.10 | 18.98 | 19.10 | 800 | +0.15(+0.79%) |
Jan 07, 2005 | 18.88 | 19.00 | 18.80 | 18.95 | 4,400 | +0.15(+0.80%) |
Jan 06, 2005 | 18.70 | 18.80 | 18.70 | 18.80 | 2,000 | +0.11(+0.59%) |
Jan 05, 2005 | 18.57 | 18.82 | 18.57 | 18.69 | 16,000 | -0.26(-1.40%) |
Jan 04, 2005 | 19.02 | 19.02 | 18.95 | 18.95 | 2,000 | -0.05(-0.24%) |