Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.25 | 14.75 | 14.25 | 14.25 | 21,343 | -0.15(-1.04%) |
May 27, 2005 | 14.40 | 14.65 | 14.40 | 14.40 | 5,594 | +0.00(+0.00%) |
May 26, 2005 | 14.40 | 14.40 | 14.00 | 14.40 | 33,620 | +0.00(+0.00%) |
May 25, 2005 | 14.40 | 14.40 | 14.00 | 14.40 | 33,620 | +0.60(+4.35%) |
May 24, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.05(+0.36%) |
May 23, 2005 | 13.75 | 14.05 | 13.70 | 13.75 | 73,525 | +0.00(+0.00%) |
May 20, 2005 | 13.75 | 14.05 | 13.70 | 13.75 | 73,525 | -0.35(-2.48%) |
May 19, 2005 | 14.10 | 14.25 | 14.00 | 14.10 | 115,147 | +0.10(+0.71%) |
May 17, 2005 | 14.00 | 14.10 | 13.80 | 14.00 | 3,671 | +0.00(+0.00%) |
May 16, 2005 | 14.00 | 14.36 | 13.90 | 14.00 | 29,031 | +0.00(+0.00%) |
May 13, 2005 | 14.00 | 14.36 | 13.90 | 14.00 | 29,031 | -0.20(-1.41%) |
May 12, 2005 | 14.20 | 14.55 | 14.15 | 14.20 | 20,817 | +0.05(+0.35%) |
May 11, 2005 | 14.15 | 14.59 | 14.15 | 14.15 | 46,543 | +0.00(+0.00%) |
May 10, 2005 | 14.15 | 14.59 | 14.15 | 14.15 | 46,543 | -0.10(-0.70%) |
May 09, 2005 | 14.25 | 14.65 | 14.15 | 14.25 | 64,057 | +0.00(+0.00%) |
May 06, 2005 | 14.25 | 14.65 | 14.15 | 14.25 | 64,057 | -0.42(-2.86%) |
May 05, 2005 | 14.67 | 14.67 | 14.15 | 14.67 | 4,597 | +0.67(+4.79%) |
May 04, 2005 | 14.00 | 14.30 | 14.00 | 14.00 | 5,985 | +0.00(+0.00%) |
May 03, 2005 | 14.00 | 14.30 | 14.00 | 14.00 | 5,985 | +0.05(+0.36%) |
May 02, 2005 | 13.95 | 14.34 | 13.95 | 13.95 | 42,632 | +0.00(+0.00%) |
Apr 29, 2005 | 13.95 | 14.34 | 13.95 | 13.95 | 42,632 | -0.82(-5.55%) |
Apr 28, 2005 | 14.77 | 14.84 | 14.45 | 14.77 | 98,839 | +0.00(+0.00%) |
Apr 27, 2005 | 14.77 | 14.84 | 14.45 | 14.77 | 98,839 | +0.06(+0.41%) |
Apr 26, 2005 | 14.71 | 14.85 | 14.40 | 14.71 | 5,741 | +0.06(+0.41%) |
Apr 25, 2005 | 14.65 | 14.92 | 14.50 | 14.65 | 67,062 | +0.00(+0.00%) |
Apr 22, 2005 | 14.65 | 14.92 | 14.50 | 14.65 | 67,062 | +0.15(+1.03%) |
Apr 21, 2005 | 14.50 | 14.91 | 14.50 | 14.50 | 94,869 | +0.00(+0.00%) |
Apr 20, 2005 | 14.50 | 14.91 | 14.50 | 14.50 | 94,869 | -0.14(-0.96%) |
Apr 19, 2005 | 14.64 | 14.64 | 14.35 | 14.64 | 25,767 | -0.06(-0.41%) |
Apr 18, 2005 | 14.70 | 15.08 | 14.70 | 14.70 | 99,363 | +0.00(+0.00%) |
Apr 15, 2005 | 14.70 | 15.08 | 14.70 | 14.70 | 99,363 | -0.10(-0.68%) |
Apr 14, 2005 | 14.80 | 15.20 | 14.80 | 14.80 | 27,432 | +0.00(+0.00%) |
Apr 13, 2005 | 14.80 | 15.20 | 14.80 | 14.80 | 27,432 | +0.20(+1.37%) |
Apr 12, 2005 | 14.60 | 14.70 | 14.44 | 14.60 | 2,600 | +0.10(+0.69%) |
Apr 11, 2005 | 14.50 | 14.69 | 14.20 | 14.50 | 13,508 | +0.00(+0.00%) |
Apr 08, 2005 | 14.50 | 14.69 | 14.20 | 14.50 | 13,508 | +0.15(+1.05%) |
Apr 07, 2005 | 14.35 | 14.62 | 14.25 | 14.35 | 78,632 | +0.00(+0.00%) |
Apr 06, 2005 | 14.35 | 14.62 | 14.25 | 14.35 | 78,632 | +0.30(+2.14%) |
Apr 05, 2005 | 14.05 | 14.50 | 14.00 | 14.05 | 23,357 | +0.05(+0.36%) |
Apr 04, 2005 | 14.00 | 14.52 | 14.00 | 14.00 | 137,763 | +0.00(+0.00%) |
Apr 01, 2005 | 14.00 | 14.52 | 14.00 | 14.00 | 137,763 | -0.25(-1.75%) |
Mar 31, 2005 | 14.25 | 14.55 | 14.00 | 14.25 | 15,368 | -0.25(-1.72%) |
Mar 30, 2005 | 14.50 | 14.50 | 14.00 | 14.50 | 122,977 | +0.00(+0.00%) |
Mar 29, 2005 | 14.50 | 14.50 | 14.00 | 14.50 | 122,977 | +0.00(+0.00%) |
Mar 28, 2005 | 14.50 | 14.50 | 14.05 | 14.50 | 45,267 | +0.50(+3.57%) |
Mar 24, 2005 | 14.00 | 14.45 | 14.00 | 14.00 | 120,379 | +0.00(+0.00%) |
Mar 23, 2005 | 14.00 | 14.45 | 14.00 | 14.00 | 120,379 | -0.35(-2.44%) |
Mar 22, 2005 | 14.35 | 14.64 | 14.20 | 14.35 | 14,199 | -0.10(-0.69%) |
Mar 21, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 79,614 | +0.00(+0.00%) |
Mar 18, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 79,614 | -0.10(-0.69%) |
Mar 17, 2005 | 14.55 | 14.87 | 14.50 | 14.55 | 111,717 | +0.00(+0.00%) |
Mar 16, 2005 | 14.55 | 14.87 | 14.50 | 14.55 | 111,717 | -0.25(-1.69%) |
Mar 15, 2005 | 14.80 | 15.00 | 14.80 | 14.80 | 51,439 | -0.10(-0.67%) |
Mar 14, 2005 | 14.90 | 15.10 | 14.50 | 14.90 | 83,079 | +0.00(+0.00%) |
Mar 11, 2005 | 14.90 | 15.10 | 14.50 | 14.90 | 83,079 | +0.35(+2.41%) |
Mar 10, 2005 | 14.55 | 14.90 | 14.55 | 14.55 | 148,158 | +0.00(+0.00%) |
Mar 09, 2005 | 14.55 | 14.90 | 14.55 | 14.55 | 148,158 | +0.05(+0.34%) |
Mar 08, 2005 | 14.50 | 14.81 | 14.50 | 14.50 | 1,024 | -0.20(-1.36%) |
Mar 07, 2005 | 14.70 | 15.02 | 14.70 | 14.70 | 89,498 | -0.20(-1.34%) |
Mar 04, 2005 | 14.90 | 15.00 | 14.50 | 14.90 | 138,237 | +0.00(+0.00%) |
Mar 03, 2005 | 14.90 | 15.00 | 14.50 | 14.90 | 138,237 | +0.20(+1.36%) |
Mar 02, 2005 | 14.70 | 14.90 | 14.65 | 14.70 | 11,699 | -0.35(-2.33%) |