Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.45 | 15.70 | 15.30 | 15.45 | 3,188 | +0.35(+2.32%) |
May 27, 2005 | 15.10 | 15.10 | 14.95 | 15.10 | 6,448 | +0.15(+1.00%) |
May 26, 2005 | 14.95 | 14.95 | 14.70 | 14.95 | 347,571 | +0.00(+0.00%) |
May 25, 2005 | 14.95 | 14.95 | 14.70 | 14.95 | 347,571 | -0.05(-0.33%) |
May 24, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.15(+1.01%) |
May 23, 2005 | 14.85 | 14.85 | 14.70 | 14.85 | 14,517 | +0.00(+0.00%) |
May 20, 2005 | 14.85 | 14.85 | 14.70 | 14.85 | 14,517 | -0.25(-1.66%) |
May 19, 2005 | 15.10 | 15.10 | 14.70 | 15.10 | 5,562 | -0.15(-0.98%) |
May 17, 2005 | 15.25 | 15.25 | 14.75 | 15.25 | 5,127 | +0.00(+0.00%) |
May 16, 2005 | 15.25 | 15.25 | 14.75 | 15.25 | 5,127 | +0.05(+0.33%) |
May 13, 2005 | 15.20 | 15.20 | 14.35 | 15.20 | 4,817 | -0.25(-1.62%) |
May 12, 2005 | 15.45 | 15.50 | 15.10 | 15.45 | 1,713 | +0.10(+0.65%) |
May 11, 2005 | 15.35 | 15.70 | 14.70 | 15.35 | 6,270 | +0.00(+0.00%) |
May 10, 2005 | 15.35 | 15.70 | 14.70 | 15.35 | 6,270 | -0.05(-0.32%) |
May 09, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 4,685 | +0.00(+0.00%) |
May 06, 2005 | 15.40 | 15.40 | 15.40 | 15.40 | 4,685 | +0.10(+0.65%) |
May 05, 2005 | 15.30 | 15.85 | 15.30 | 15.30 | 6,856 | +0.00(+0.00%) |
May 04, 2005 | 15.30 | 15.85 | 15.30 | 15.30 | 6,856 | +0.00(+0.00%) |
May 03, 2005 | 15.30 | 15.75 | 15.30 | 15.30 | 5,821 | +0.00(+0.00%) |
May 02, 2005 | 15.30 | 15.75 | 15.30 | 15.30 | 5,821 | +0.05(+0.33%) |
Apr 29, 2005 | 15.25 | 15.25 | 15.10 | 15.25 | 1,949 | +0.00(+0.00%) |
Apr 28, 2005 | 15.25 | 15.55 | 15.25 | 15.25 | 4,672 | +0.10(+0.66%) |
Apr 27, 2005 | 15.15 | 15.30 | 15.10 | 15.15 | 7,000 | +0.00(+0.00%) |
Apr 26, 2005 | 15.15 | 15.30 | 15.10 | 15.15 | 7,000 | -0.10(-0.66%) |
Apr 25, 2005 | 15.25 | 15.55 | 15.05 | 15.25 | 4,857 | +0.00(+0.00%) |
Apr 22, 2005 | 15.25 | 15.55 | 15.05 | 15.25 | 4,857 | +0.00(+0.00%) |
Apr 21, 2005 | 15.25 | 15.60 | 15.25 | 15.25 | 5,442 | +0.00(+0.00%) |
Apr 20, 2005 | 15.25 | 15.60 | 15.25 | 15.25 | 5,442 | -0.30(-1.93%) |
Apr 19, 2005 | 15.55 | 15.55 | 15.15 | 15.55 | 3,676 | -0.05(-0.32%) |
Apr 18, 2005 | 15.60 | 15.65 | 15.60 | 15.60 | 3,294 | -0.20(-1.27%) |
Apr 15, 2005 | 15.80 | 16.25 | 15.80 | 15.80 | 316,318 | +0.00(+0.00%) |
Apr 14, 2005 | 15.80 | 16.25 | 15.80 | 15.80 | 316,318 | -0.70(-4.24%) |
Apr 13, 2005 | 16.50 | 16.50 | 16.10 | 16.50 | 2,325 | +0.00(+0.00%) |
Apr 12, 2005 | 16.50 | 16.50 | 16.10 | 16.50 | 2,325 | -0.05(-0.30%) |
Apr 11, 2005 | 16.55 | 16.55 | 16.55 | 16.55 | 3,300 | +0.55(+3.44%) |
Apr 08, 2005 | 16.00 | 16.40 | 16.00 | 16.00 | 7,102 | -0.50(-3.03%) |
Apr 07, 2005 | 16.50 | 17.00 | 16.50 | 16.50 | 181,444 | +0.00(+0.00%) |
Apr 06, 2005 | 16.50 | 17.00 | 16.50 | 16.50 | 181,444 | -0.40(-2.37%) |
Apr 05, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 1,541 | +0.30(+1.81%) |
Apr 04, 2005 | 16.60 | 17.00 | 16.40 | 16.60 | 1,296 | -0.50(-2.92%) |
Apr 01, 2005 | 17.10 | 17.20 | 17.10 | 17.10 | 367,898 | +0.00(+0.00%) |
Mar 31, 2005 | 17.10 | 17.20 | 17.10 | 17.10 | 367,898 | +0.20(+1.18%) |
Mar 30, 2005 | 16.90 | 16.95 | 16.90 | 16.90 | 1,025 | +0.30(+1.81%) |
Mar 29, 2005 | 16.60 | 17.00 | 16.50 | 16.60 | 900 | -0.65(-3.77%) |
Mar 28, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 600 | -0.40(-2.27%) |
Mar 24, 2005 | 17.65 | 17.65 | 17.05 | 17.65 | 8,500 | +0.00(+0.00%) |
Mar 23, 2005 | 17.65 | 17.65 | 17.05 | 17.65 | 8,500 | +0.00(+0.00%) |
Mar 22, 2005 | 17.65 | 17.65 | 17.05 | 17.65 | 8,500 | +0.65(+3.82%) |
Mar 21, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 6,400 | +0.00(+0.00%) |
Mar 18, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 6,400 | +0.00(+0.00%) |
Mar 17, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 6,400 | +0.00(+0.00%) |
Mar 16, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 5,450 | +0.05(+0.29%) |
Mar 15, 2005 | 16.95 | 17.00 | 16.95 | 16.95 | 1,200 | -0.20(-1.17%) |
Mar 14, 2005 | 17.15 | 17.20 | 17.15 | 17.15 | 390 | +0.00(+0.00%) |
Mar 11, 2005 | 17.15 | 17.20 | 17.15 | 17.15 | 390 | +0.00(+0.00%) |
Mar 10, 2005 | 17.15 | 17.20 | 17.15 | 17.15 | 390 | +0.15(+0.88%) |
Mar 09, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | +0.00(+0.00%) |
Mar 08, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,800 | +0.00(+0.00%) |
Mar 07, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,800 | +0.00(+0.00%) |
Mar 04, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | +0.55(+3.34%) |
Mar 03, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 150 | +0.00(+0.00%) |
Mar 02, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 150 | +0.00(+0.00%) |