Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.98 | 16.98 | 16.91 | 16.98 | 1,200 | +0.05(+0.30%) |
May 27, 2005 | 17.00 | 17.00 | 16.93 | 16.93 | 400 | -0.11(-0.65%) |
May 26, 2005 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
May 25, 2005 | 16.88 | 17.04 | 16.70 | 17.04 | 8,600 | -0.09(-0.53%) |
May 24, 2005 | 17.15 | 17.15 | 17.12 | 17.12 | 600 | -0.29(-1.67%) |
May 23, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
May 19, 2005 | 17.65 | 17.65 | 17.40 | 17.41 | 2,800 | -0.11(-0.63%) |
May 18, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 1,000 | +0.12(+0.72%) |
May 17, 2005 | 17.30 | 17.40 | 17.30 | 17.40 | 800 | +0.12(+0.72%) |
May 16, 2005 | 16.73 | 17.27 | 16.73 | 17.27 | 14,000 | +0.48(+2.89%) |
May 13, 2005 | 16.50 | 16.85 | 16.50 | 16.79 | 21,200 | -0.17(-1.00%) |
May 12, 2005 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.90 | 16.96 | 16.77 | 16.96 | 10,600 | -0.20(-1.17%) |
May 10, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
May 09, 2005 | 17.00 | 17.16 | 17.00 | 17.16 | 4,400 | +0.24(+1.42%) |
May 06, 2005 | 17.00 | 17.00 | 16.90 | 16.92 | 7,400 | -0.22(-1.31%) |
May 05, 2005 | 17.25 | 17.25 | 17.14 | 17.14 | 600 | -0.21(-1.21%) |
May 04, 2005 | 17.31 | 17.36 | 17.25 | 17.36 | 3,000 | -0.01(-0.06%) |
May 03, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 1,600 | +0.16(+0.93%) |
May 02, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 17.05 | 17.20 | 17.00 | 17.20 | 13,800 | +0.06(+0.35%) |
Apr 28, 2005 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 16.88 | 17.14 | 16.88 | 17.14 | 8,200 | -0.05(-0.32%) |
Apr 26, 2005 | 17.32 | 17.32 | 17.10 | 17.20 | 2,200 | -0.10(-0.58%) |
Apr 25, 2005 | 17.20 | 17.30 | 17.20 | 17.30 | 6,600 | +0.18(+1.02%) |
Apr 22, 2005 | 17.25 | 17.25 | 16.90 | 17.12 | 2,200 | -0.18(-1.01%) |
Apr 21, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 17.20 | 17.30 | 17.12 | 17.30 | 7,600 | +0.10(+0.58%) |
Apr 14, 2005 | 17.25 | 17.25 | 17.20 | 17.20 | 800 | -0.25(-1.43%) |
Apr 13, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 17.40 | 17.45 | 17.40 | 17.45 | 2,800 | +0.18(+1.01%) |
Apr 11, 2005 | 17.16 | 17.37 | 17.16 | 17.27 | 2,000 | -0.02(-0.09%) |
Apr 08, 2005 | 17.09 | 17.29 | 17.09 | 17.29 | 1,800 | +0.04(+0.20%) |
Apr 07, 2005 | 17.18 | 17.25 | 17.18 | 17.25 | 1,800 | +0.11(+0.61%) |
Apr 06, 2005 | 17.12 | 17.15 | 17.12 | 17.15 | 400 | +0.05(+0.29%) |
Apr 05, 2005 | 17.12 | 17.24 | 17.06 | 17.10 | 4,600 | +0.00(+0.00%) |
Apr 04, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | +0.05(+0.32%) |
Apr 01, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.33(-1.90%) |
Mar 31, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 600 | -0.07(-0.43%) |
Mar 28, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 17.15 | 17.45 | 17.15 | 17.45 | 1,000 | +0.45(+2.65%) |
Mar 22, 2005 | 17.84 | 17.84 | 16.77 | 17.00 | 4,200 | -1.32(-7.23%) |
Mar 21, 2005 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 18.43 | 18.43 | 18.32 | 18.32 | 1,400 | -0.07(-0.41%) |
Mar 17, 2005 | 18.62 | 18.62 | 18.30 | 18.40 | 2,400 | -0.30(-1.60%) |
Mar 16, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 400 | -0.18(-0.93%) |
Mar 15, 2005 | 18.80 | 18.88 | 18.80 | 18.88 | 10,600 | +0.11(+0.61%) |
Mar 14, 2005 | 18.67 | 18.76 | 18.67 | 18.76 | 1,400 | -0.24(-1.26%) |
Mar 11, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 | +0.01(+0.05%) |
Mar 10, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 19.00 | 19.00 | 18.84 | 18.99 | 4,200 | -0.04(-0.18%) |
Mar 08, 2005 | 18.95 | 19.02 | 18.95 | 19.02 | 800 | +0.10(+0.53%) |
Mar 07, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 18.88 | 18.93 | 18.78 | 18.93 | 4,600 | -0.07(-0.39%) |