Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.15 | 18.20 | 12.20 | 18.15 | 1,562 | -0.35(-1.89%) |
May 27, 2005 | 18.50 | 18.65 | 18.50 | 18.50 | 430 | -0.60(-3.14%) |
May 26, 2005 | 19.10 | 19.10 | 19.10 | 19.10 | 125 | +0.10(+0.53%) |
May 25, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 | +0.00(+0.00%) |
May 24, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.10(+0.53%) |
May 23, 2005 | 18.90 | 18.90 | 18.70 | 18.90 | 25,948 | +0.00(+0.00%) |
May 20, 2005 | 18.90 | 18.90 | 18.70 | 18.90 | 25,948 | +0.00(+0.00%) |
May 19, 2005 | 18.90 | 18.90 | 18.70 | 18.90 | 25,948 | +0.00(+0.00%) |
May 17, 2005 | 18.90 | 18.90 | 18.70 | 18.90 | 25,948 | +0.00(+0.00%) |
May 16, 2005 | 18.90 | 18.90 | 18.70 | 18.90 | 25,948 | +0.55(+3.00%) |
May 13, 2005 | 18.35 | 18.90 | 18.35 | 18.35 | 1,016 | -0.25(-1.34%) |
May 12, 2005 | 18.60 | 19.00 | 18.60 | 18.60 | 480 | -0.30(-1.59%) |
May 11, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 200 | +0.40(+2.16%) |
May 10, 2005 | 18.50 | 18.50 | 18.40 | 18.50 | 587 | +0.00(+0.00%) |
May 09, 2005 | 18.50 | 18.50 | 18.40 | 18.50 | 587 | +0.15(+0.82%) |
May 06, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 109 | -0.05(-0.27%) |
May 05, 2005 | 18.40 | 18.65 | 18.40 | 18.40 | 3,462 | +0.00(+0.00%) |
May 04, 2005 | 18.40 | 18.65 | 18.40 | 18.40 | 3,462 | -0.30(-1.60%) |
May 03, 2005 | 18.70 | 18.70 | 18.25 | 18.70 | 1,590 | +0.10(+0.54%) |
May 02, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 1,275 | -0.25(-1.33%) |
Apr 29, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 1,139 | +0.50(+2.72%) |
Apr 28, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 235 | +0.00(+0.00%) |
Apr 27, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 235 | +0.00(+0.00%) |
Apr 26, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 235 | +0.00(+0.00%) |
Apr 25, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 235 | +0.70(+3.97%) |
Apr 22, 2005 | 17.65 | 17.65 | 17.15 | 17.65 | 359 | +0.00(+0.00%) |
Apr 21, 2005 | 17.65 | 17.65 | 17.15 | 17.65 | 359 | -0.35(-1.94%) |
Apr 20, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 155 | +0.10(+0.56%) |
Apr 19, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 375 | +0.00(+0.00%) |
Apr 18, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 375 | -0.95(-5.04%) |
Apr 15, 2005 | 18.85 | 18.85 | 18.70 | 18.85 | 438 | +0.00(+0.00%) |
Apr 14, 2005 | 18.85 | 18.85 | 18.70 | 18.85 | 438 | +0.10(+0.53%) |
Apr 13, 2005 | 18.75 | 19.10 | 18.75 | 18.75 | 995 | -0.75(-3.85%) |
Apr 12, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 1,000 | +0.00(+0.00%) |
Apr 11, 2005 | 19.50 | 19.50 | 19.50 | 19.50 | 1,000 | -0.20(-1.02%) |
Apr 08, 2005 | 19.70 | 19.70 | 19.70 | 19.70 | 1,297 | +0.00(+0.00%) |
Apr 07, 2005 | 19.70 | 19.85 | 17.00 | 19.70 | 3,801 | +0.00(+0.00%) |
Apr 06, 2005 | 19.70 | 19.85 | 17.00 | 19.70 | 3,801 | -0.45(-2.23%) |
Apr 05, 2005 | 20.15 | 20.15 | 19.75 | 20.15 | 2,257 | -0.05(-0.25%) |
Apr 04, 2005 | 20.20 | 20.25 | 20.20 | 20.20 | 926 | -0.05(-0.25%) |
Apr 01, 2005 | 20.25 | 20.30 | 20.20 | 20.25 | 1,392 | +0.50(+2.53%) |
Mar 31, 2005 | 19.75 | 19.90 | 19.75 | 19.75 | 31,021 | +0.00(+0.00%) |
Mar 30, 2005 | 19.75 | 19.90 | 19.75 | 19.75 | 31,021 | -1.00(-4.82%) |
Mar 29, 2005 | 20.75 | 20.75 | 20.25 | 20.75 | 3,772 | +0.00(+0.00%) |
Mar 28, 2005 | 20.75 | 20.75 | 20.25 | 20.75 | 3,772 | -9.25(-30.83%) |
Mar 24, 2005 | 30.00 | 30.25 | 30.00 | 30.00 | 1,680 | +0.00(+0.00%) |
Mar 23, 2005 | 30.00 | 30.25 | 30.00 | 30.00 | 1,680 | -1.00(-3.23%) |
Mar 22, 2005 | 31.00 | 31.20 | 31.00 | 31.00 | 3,243 | +0.00(+0.00%) |
Mar 21, 2005 | 31.00 | 31.20 | 31.00 | 31.00 | 3,243 | -0.75(-2.36%) |
Mar 18, 2005 | 31.75 | 31.75 | 31.20 | 31.75 | 2,211 | +0.65(+2.09%) |
Mar 17, 2005 | 31.10 | 31.10 | 30.97 | 31.10 | 209,115 | +0.00(+0.00%) |
Mar 16, 2005 | 31.10 | 31.10 | 30.97 | 31.10 | 209,115 | +0.45(+1.47%) |
Mar 15, 2005 | 30.65 | 30.90 | 30.30 | 30.65 | 118,152 | +0.20(+0.66%) |
Mar 14, 2005 | 30.45 | 30.60 | 29.90 | 30.45 | 773 | +0.45(+1.50%) |
Mar 11, 2005 | 30.00 | 30.25 | 30.00 | 30.00 | 2,894 | +0.00(+0.00%) |
Mar 10, 2005 | 30.00 | 30.25 | 30.00 | 30.00 | 2,894 | +0.10(+0.33%) |
Mar 09, 2005 | 29.90 | 30.00 | 29.90 | 29.90 | 851 | +0.15(+0.50%) |
Mar 08, 2005 | 29.75 | 30.30 | 29.75 | 29.75 | 1,627 | +0.00(+0.00%) |
Mar 07, 2005 | 29.75 | 30.30 | 29.75 | 29.75 | 1,627 | +0.00(+0.00%) |
Mar 04, 2005 | 29.75 | 29.90 | 29.75 | 29.75 | 4,288 | +0.00(+0.00%) |
Mar 03, 2005 | 29.75 | 29.90 | 29.75 | 29.75 | 4,288 | +0.95(+3.30%) |
Mar 02, 2005 | 28.80 | 29.00 | 28.80 | 28.80 | 3,706 | +0.00(+0.00%) |