Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2005 | 14.74 | 14.90 | 14.74 | 14.90 | 900 | +0.06(+0.40%) |
Jan 31, 2005 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 14.84 | 14.84 | 14.84 | 14.84 | 200 | -0.01(-0.07%) |
Jan 27, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 200 | +0.10(+0.68%) |
Jan 25, 2005 | 14.65 | 14.75 | 14.65 | 14.75 | 1,000 | -0.05(-0.34%) |
Jan 24, 2005 | 14.81 | 14.81 | 14.68 | 14.80 | 700 | +0.09(+0.61%) |
Jan 21, 2005 | 14.71 | 14.71 | 14.71 | 14.71 | 500 | -0.04(-0.27%) |
Jan 20, 2005 | 14.85 | 14.85 | 14.65 | 14.75 | 1,100 | -0.20(-1.34%) |
Jan 19, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 200 | +0.10(+0.67%) |
Jan 18, 2005 | 15.05 | 15.05 | 14.85 | 14.85 | 3,000 | -0.10(-0.67%) |
Jan 14, 2005 | 14.85 | 14.95 | 14.85 | 14.95 | 300 | +0.00(+0.00%) |
Jan 13, 2005 | 14.90 | 14.95 | 14.80 | 14.95 | 700 | +0.15(+1.01%) |
Jan 12, 2005 | 14.50 | 14.80 | 14.50 | 14.80 | 1,000 | +0.20(+1.37%) |
Jan 11, 2005 | 14.50 | 14.60 | 14.50 | 14.60 | 200 | +0.00(+0.00%) |
Jan 10, 2005 | 14.25 | 14.60 | 14.25 | 14.60 | 2,000 | +0.35(+2.46%) |
Jan 07, 2005 | 14.30 | 14.30 | 14.15 | 14.25 | 1,200 | +0.05(+0.35%) |
Jan 06, 2005 | 14.28 | 14.29 | 14.20 | 14.20 | 400 | -0.03(-0.21%) |
Jan 05, 2005 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 14.36 | 14.36 | 14.00 | 14.23 | 3,200 | -0.13(-0.91%) |