Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 167 | +0.00(+0.00%) |
May 27, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 167 | -0.71(-4.46%) |
May 26, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.00(+0.00%) |
May 25, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.00(+0.00%) |
May 24, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
May 23, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.00(+0.00%) |
May 20, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.00(+0.00%) |
May 19, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +1.36(+9.35%) |
May 17, 2005 | 14.55 | 14.70 | 14.55 | 14.55 | 212 | +0.00(+0.00%) |
May 16, 2005 | 14.55 | 14.70 | 14.55 | 14.55 | 212 | +0.00(+0.00%) |
May 13, 2005 | 14.55 | 14.70 | 14.55 | 14.55 | 212 | +0.00(+0.00%) |
May 12, 2005 | 14.55 | 14.70 | 14.55 | 14.55 | 212 | +0.00(+0.00%) |
May 11, 2005 | 14.55 | 14.70 | 14.55 | 14.55 | 212 | +0.00(+0.00%) |
May 10, 2005 | 14.55 | 14.70 | 14.55 | 14.55 | 212 | -0.50(-3.32%) |
May 09, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 3,687 | +0.00(+0.00%) |
May 06, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 3,687 | +0.00(+0.00%) |
May 05, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 3,687 | +0.00(+0.00%) |
May 04, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 3,687 | +0.00(+0.00%) |
May 03, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 3,687 | +0.00(+0.00%) |
May 02, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 3,687 | +0.00(+0.00%) |
Apr 29, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 3,687 | +0.00(+0.00%) |
Apr 28, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 3,687 | +0.65(+4.51%) |
Apr 27, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 724 | +0.00(+0.00%) |
Apr 26, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 724 | +0.35(+2.49%) |
Apr 25, 2005 | 14.05 | 14.35 | 14.05 | 14.05 | 15,608 | -0.95(-6.33%) |
Apr 22, 2005 | 15.00 | 15.00 | 14.50 | 15.00 | 50,528 | +0.00(+0.00%) |
Apr 21, 2005 | 15.00 | 15.00 | 14.50 | 15.00 | 50,528 | +0.85(+6.01%) |
Apr 20, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 75,244 | +0.00(+0.00%) |
Apr 19, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 75,244 | -1.10(-7.21%) |
Apr 18, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 50,745 | +0.00(+0.00%) |
Apr 15, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 50,745 | -0.40(-2.56%) |
Apr 14, 2005 | 15.65 | 15.65 | 15.55 | 15.65 | 2,153 | -0.30(-1.88%) |
Apr 13, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 503 | +0.25(+1.59%) |
Apr 12, 2005 | 15.70 | 15.70 | 15.60 | 15.70 | 926 | +0.10(+0.64%) |
Apr 11, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,135 | +0.00(+0.00%) |
Apr 08, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 1,135 | +0.65(+4.35%) |
Apr 07, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 176 | -0.05(-0.33%) |
Apr 06, 2005 | 15.00 | 15.00 | 14.80 | 15.00 | 310 | +0.25(+1.69%) |
Apr 05, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 479 | +0.00(+0.00%) |
Apr 04, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 479 | +0.25(+1.72%) |
Apr 01, 2005 | 14.50 | 14.55 | 14.35 | 14.50 | 1,486 | +0.00(+0.00%) |
Mar 31, 2005 | 14.50 | 14.55 | 14.35 | 14.50 | 1,486 | -0.40(-2.68%) |
Mar 30, 2005 | 14.90 | 14.90 | 14.70 | 14.90 | 433 | +0.55(+3.83%) |
Mar 29, 2005 | 14.35 | 14.90 | 14.35 | 14.35 | 2,883 | +0.00(+0.00%) |
Mar 28, 2005 | 14.35 | 14.90 | 14.35 | 14.35 | 2,883 | -0.70(-4.65%) |
Mar 24, 2005 | 15.05 | 15.05 | 15.00 | 15.05 | 2,748 | +0.20(+1.35%) |
Mar 23, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 123 | +0.00(+0.00%) |
Mar 22, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 123 | +0.35(+2.41%) |
Mar 21, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 219 | +0.75(+5.45%) |
Mar 18, 2005 | 13.75 | 14.25 | 13.75 | 13.75 | 1,900 | +0.00(+0.00%) |
Mar 17, 2005 | 13.75 | 14.25 | 13.75 | 13.75 | 1,900 | -0.50(-3.51%) |
Mar 16, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 1,394 | +0.00(+0.00%) |
Mar 15, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 1,394 | -0.15(-1.04%) |
Mar 14, 2005 | 14.40 | 14.45 | 14.40 | 14.40 | 1,170 | +0.00(+0.00%) |
Mar 11, 2005 | 14.40 | 14.45 | 14.40 | 14.40 | 1,170 | +0.35(+2.49%) |
Mar 10, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 731 | +0.00(+0.00%) |
Mar 09, 2005 | 14.05 | 14.05 | 14.05 | 14.05 | 731 | +0.35(+2.55%) |
Mar 08, 2005 | 13.70 | 13.70 | 13.70 | 13.70 | 1,088 | +0.00(+0.00%) |
Mar 07, 2005 | 13.70 | 13.70 | 13.70 | 13.70 | 1,088 | -0.30(-2.14%) |
Mar 04, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 1,186 | +0.00(+0.00%) |
Mar 03, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 1,186 | +0.00(+0.00%) |
Mar 02, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 1,186 | -0.20(-1.41%) |