Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
May 27, 2005 | 15.81 | 15.82 | 15.79 | 15.79 | 6,312 | -0.02(-0.12%) |
May 26, 2005 | 15.80 | 15.80 | 15.80 | 15.80 | 971 | -0.56(-3.40%) |
May 25, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 647 | +0.04(+0.27%) |
May 24, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 647 | -0.02(-0.15%) |
May 23, 2005 | 16.43 | 16.43 | 16.34 | 16.34 | 2,427 | +0.05(+0.30%) |
May 20, 2005 | 16.31 | 16.31 | 16.29 | 16.29 | 647 | +0.01(+0.04%) |
May 19, 2005 | 16.29 | 16.29 | 16.29 | 16.29 | 1,294 | -0.06(-0.34%) |
May 18, 2005 | 16.31 | 16.34 | 16.31 | 16.34 | 1,133 | +0.03(+0.19%) |
May 17, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 161 | +0.02(+0.15%) |
May 16, 2005 | 16.29 | 16.29 | 16.29 | 16.29 | 809 | +0.00(+0.00%) |
May 13, 2005 | 16.29 | 16.29 | 16.29 | 16.29 | 809 | -0.01(-0.04%) |
May 12, 2005 | 16.29 | 16.29 | 16.29 | 16.29 | 323 | +0.00(+0.00%) |
May 11, 2005 | 16.34 | 16.34 | 16.29 | 16.29 | 2,104 | -0.02(-0.11%) |
May 10, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
May 09, 2005 | 16.46 | 16.46 | 16.31 | 16.31 | 1,780 | +0.00(+0.00%) |
May 06, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 1,294 | +0.06(+0.34%) |
May 04, 2005 | 16.31 | 16.31 | 16.25 | 16.25 | 2,427 | +0.01(+0.04%) |
May 03, 2005 | 16.31 | 16.36 | 16.25 | 16.25 | 1,780 | -0.02(-0.11%) |
May 02, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 2,427 | -0.09(-0.53%) |
Apr 29, 2005 | 16.25 | 16.37 | 16.25 | 16.35 | 2,266 | +0.10(+0.61%) |
Apr 28, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 647 | +0.01(+0.04%) |
Apr 27, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 16.18 | 16.25 | 16.14 | 16.25 | 3,237 | +0.01(+0.04%) |
Apr 25, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 1,780 | +0.01(+0.08%) |
Apr 21, 2005 | 16.08 | 16.23 | 16.08 | 16.23 | 15,538 | +0.04(+0.27%) |
Apr 20, 2005 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 16.19 | 16.19 | 16.19 | 16.19 | 3,237 | +0.04(+0.27%) |
Apr 18, 2005 | 16.19 | 16.19 | 16.14 | 16.14 | 3,884 | +0.04(+0.23%) |
Apr 15, 2005 | 16.13 | 16.13 | 16.11 | 16.11 | 647 | -0.08(-0.50%) |
Apr 14, 2005 | 16.19 | 16.19 | 16.19 | 16.19 | 647 | +0.00(+0.00%) |
Apr 13, 2005 | 16.19 | 16.19 | 16.19 | 16.19 | 323 | +0.12(+0.77%) |
Apr 12, 2005 | 16.07 | 16.07 | 16.06 | 16.06 | 1,780 | +0.00(+0.00%) |
Apr 11, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 16.09 | 16.09 | 16.06 | 16.06 | 971 | -0.03(-0.19%) |
Apr 07, 2005 | 16.13 | 16.13 | 16.09 | 16.09 | 4,532 | +0.00(+0.00%) |
Apr 06, 2005 | 16.09 | 16.09 | 16.09 | 16.09 | 161 | -0.01(-0.04%) |
Apr 05, 2005 | 16.12 | 16.14 | 16.10 | 16.10 | 1,456 | +0.01(+0.04%) |
Apr 04, 2005 | 16.06 | 16.09 | 16.03 | 16.09 | 4,532 | +0.07(+0.46%) |
Apr 01, 2005 | 15.95 | 16.03 | 15.94 | 16.02 | 5,017 | +0.07(+0.47%) |
Mar 31, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 485 | -0.02(-0.15%) |
Mar 30, 2005 | 15.95 | 15.97 | 15.94 | 15.97 | 1,942 | -0.03(-0.19%) |
Mar 29, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 16.02 | 16.02 | 16.00 | 16.00 | 1,942 | -0.02(-0.12%) |
Mar 24, 2005 | 16.03 | 16.03 | 16.02 | 16.02 | 3,237 | -0.07(-0.46%) |
Mar 23, 2005 | 16.22 | 16.27 | 16.02 | 16.09 | 12,463 | +0.01(+0.08%) |
Mar 22, 2005 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.08 | 16.09 | 16.08 | 16.08 | 2,427 | -0.02(-0.12%) |
Mar 18, 2005 | 16.10 | 16.10 | 16.08 | 16.10 | 1,133 | -0.09(-0.53%) |
Mar 17, 2005 | 16.16 | 16.19 | 16.07 | 16.19 | 9,064 | +0.12(+0.77%) |
Mar 16, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 647 | +0.00(+0.00%) |
Mar 15, 2005 | 16.16 | 16.16 | 16.06 | 16.06 | 3,722 | -0.12(-0.76%) |
Mar 14, 2005 | 16.16 | 16.19 | 16.16 | 16.19 | 1,942 | +0.03(+0.19%) |
Mar 11, 2005 | 16.17 | 16.17 | 16.16 | 16.16 | 14,243 | -0.12(-0.76%) |
Mar 10, 2005 | 16.27 | 16.28 | 16.27 | 16.28 | 4,855 | +0.06(+0.34%) |
Mar 09, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 323 | +0.00(+0.00%) |
Mar 08, 2005 | 16.22 | 16.27 | 16.22 | 16.22 | 5,341 | -0.02(-0.15%) |
Mar 07, 2005 | 16.22 | 16.25 | 16.22 | 16.25 | 3,722 | -0.03(-0.19%) |
Mar 04, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 485 | -0.03(-0.19%) |