Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.71 | 18.73 | 18.60 | 18.71 | 105,331 | -0.32(-1.70%) |
May 27, 2005 | 19.03 | 19.03 | 19.03 | 19.03 | 10,000 | +0.00(+0.00%) |
May 26, 2005 | 19.03 | 19.03 | 19.03 | 19.03 | 19,997 | +0.00(+0.00%) |
May 25, 2005 | 19.03 | 19.03 | 19.03 | 19.03 | 19,997 | +0.13(+0.69%) |
May 24, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.55(+3.00%) |
May 23, 2005 | 18.35 | 18.37 | 18.31 | 18.35 | 93,724 | +0.00(+0.00%) |
May 20, 2005 | 18.35 | 18.37 | 18.31 | 18.35 | 93,724 | +0.00(+0.00%) |
May 19, 2005 | 18.35 | 18.37 | 18.31 | 18.35 | 93,724 | +0.00(+0.00%) |
May 17, 2005 | 18.35 | 18.37 | 18.31 | 18.35 | 93,724 | -0.30(-1.61%) |
May 16, 2005 | 18.65 | 18.70 | 18.65 | 18.65 | 2,900 | -0.17(-0.88%) |
May 13, 2005 | 18.82 | 18.82 | 18.82 | 18.82 | 13,750 | +0.00(+0.00%) |
May 12, 2005 | 18.82 | 18.82 | 18.82 | 18.82 | 13,750 | +0.00(+0.00%) |
May 11, 2005 | 18.82 | 18.82 | 18.82 | 18.82 | 13,750 | -0.13(-0.71%) |
May 10, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 30,100 | +0.00(+0.00%) |
May 09, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 30,100 | +0.00(+0.00%) |
May 06, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 30,100 | +0.00(+0.00%) |
May 05, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 30,100 | +0.00(+0.00%) |
May 04, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 30,100 | +0.00(+0.00%) |
May 03, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 30,100 | +0.05(+0.26%) |
May 02, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 4,000 | +0.00(+0.00%) |
Apr 29, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 4,000 | -1.25(-6.20%) |
Apr 28, 2005 | 20.15 | 20.85 | 20.05 | 20.15 | 1,223 | +0.00(+0.00%) |
Apr 27, 2005 | 20.15 | 20.85 | 20.05 | 20.15 | 1,223 | +0.00(+0.00%) |
Apr 26, 2005 | 20.15 | 20.85 | 20.05 | 20.15 | 1,223 | +0.20(+1.00%) |
Apr 25, 2005 | 19.95 | 19.99 | 19.94 | 19.95 | 706,848 | +0.00(+0.00%) |
Apr 22, 2005 | 19.95 | 19.99 | 19.94 | 19.95 | 706,848 | -0.02(-0.11%) |
Apr 21, 2005 | 19.97 | 19.97 | 19.96 | 19.97 | 250,000 | +0.23(+1.15%) |
Apr 20, 2005 | 19.74 | 19.74 | 19.74 | 19.74 | 201,488 | -0.26(-1.28%) |
Apr 19, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 43,565 | +0.00(+0.00%) |
Apr 18, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 43,565 | +0.00(+0.00%) |
Apr 15, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 43,565 | +0.12(+0.59%) |
Apr 14, 2005 | 19.88 | 19.90 | 19.88 | 19.88 | 99,852 | +0.00(+0.00%) |
Apr 13, 2005 | 19.88 | 19.90 | 19.88 | 19.88 | 99,852 | +0.06(+0.29%) |
Apr 12, 2005 | 19.83 | 19.85 | 19.83 | 19.83 | 155,000 | +0.00(+0.00%) |
Apr 11, 2005 | 19.83 | 19.85 | 19.83 | 19.83 | 155,000 | +0.00(+0.00%) |
Apr 08, 2005 | 19.83 | 19.85 | 19.83 | 19.83 | 155,000 | +0.13(+0.64%) |
Apr 07, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 1,700 | +0.00(+0.00%) |
Apr 06, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 183 | +0.00(+0.00%) |
Apr 05, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 183 | +0.00(+0.00%) |
Apr 04, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 183 | +0.00(+0.00%) |
Apr 01, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 183 | +0.00(+0.00%) |
Mar 31, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 183 | +0.00(+0.00%) |
Mar 30, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 183 | +0.00(+0.00%) |
Mar 29, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 183 | +0.00(+0.00%) |
Mar 28, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 183 | -0.05(-0.25%) |
Mar 24, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | -0.25(-1.25%) |
Mar 23, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 263 | +0.00(+0.00%) |
Mar 22, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 263 | -0.40(-1.96%) |
Mar 21, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 301 | +0.00(+0.00%) |
Mar 18, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 301 | +0.00(+0.00%) |
Mar 17, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 301 | +0.00(+0.00%) |
Mar 16, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 301 | +0.00(+0.00%) |
Mar 15, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 301 | -0.10(-0.49%) |
Mar 14, 2005 | 20.50 | 20.78 | 20.50 | 20.50 | 28,375 | +0.00(+0.00%) |
Mar 11, 2005 | 20.50 | 20.78 | 20.50 | 20.50 | 28,375 | -0.56(-2.66%) |
Mar 10, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 39,914 | +0.00(+0.00%) |
Mar 09, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 39,914 | +0.00(+0.00%) |
Mar 08, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 39,914 | +0.00(+0.00%) |
Mar 07, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 39,914 | +0.00(+0.00%) |
Mar 04, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 39,914 | +0.00(+0.00%) |
Mar 03, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 39,914 | +0.00(+0.00%) |
Mar 02, 2005 | 21.06 | 21.06 | 21.06 | 21.06 | 700 | +0.16(+0.77%) |