Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.50 | 17.00 | 15.50 | 16.75 | 4,420 | +0.25(+1.52%) |
May 27, 2005 | 15.25 | 17.00 | 15.15 | 16.50 | 41,664 | +1.25(+8.20%) |
May 26, 2005 | 15.00 | 15.25 | 15.00 | 15.25 | 9,600 | +0.25(+1.67%) |
May 25, 2005 | 15.50 | 15.50 | 15.00 | 15.00 | 34,124 | -1.00(-6.25%) |
May 24, 2005 | 16.00 | 16.10 | 16.00 | 16.00 | 4,000 | +0.00(+0.00%) |
May 23, 2005 | 16.15 | 16.15 | 16.00 | 16.00 | 7,000 | -0.25(-1.54%) |
May 20, 2005 | 16.25 | 16.50 | 16.00 | 16.25 | 30,960 | -0.25(-1.52%) |
May 19, 2005 | 16.50 | 16.50 | 16.25 | 16.50 | 3,229 | +0.00(+0.00%) |
May 18, 2005 | 16.25 | 16.50 | 16.00 | 16.50 | 9,400 | +0.50(+3.12%) |
May 17, 2005 | 15.60 | 16.00 | 15.60 | 16.00 | 6,419 | +0.00(+0.00%) |
May 16, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
May 13, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 6,500 | +0.00(+0.00%) |
May 12, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
May 10, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
May 09, 2005 | 15.65 | 16.00 | 15.65 | 16.00 | 10,500 | +0.00(+0.00%) |
May 06, 2005 | 13.95 | 16.00 | 13.95 | 16.00 | 62,465 | +0.70(+4.58%) |
May 05, 2005 | 15.75 | 15.75 | 13.95 | 15.30 | 424,102 | -0.20(-1.29%) |
May 04, 2005 | 15.00 | 15.50 | 15.00 | 15.50 | 5,249 | +0.25(+1.64%) |
May 03, 2005 | 15.50 | 16.00 | 15.25 | 15.25 | 7,453 | +0.25(+1.67%) |
May 02, 2005 | 15.00 | 16.00 | 15.00 | 15.00 | 3,566 | -1.00(-6.25%) |
Apr 29, 2005 | 16.00 | 16.00 | 15.50 | 16.00 | 11,690 | +0.00(+0.00%) |
Apr 28, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 14.75 | 16.00 | 14.75 | 16.00 | 2,000 | -1.00(-5.88%) |
Apr 22, 2005 | 15.50 | 17.00 | 15.50 | 17.00 | 392 | +2.25(+15.25%) |
Apr 21, 2005 | 15.95 | 15.95 | 14.75 | 14.75 | 1,350 | -2.16(-12.77%) |
Apr 20, 2005 | 16.91 | 16.91 | 16.91 | 16.91 | 200 | +2.41(+16.62%) |
Apr 19, 2005 | 14.50 | 14.75 | 14.50 | 14.50 | 50,210 | -0.25(-1.69%) |
Apr 18, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 24,200 | +0.00(+0.00%) |
Apr 15, 2005 | 15.00 | 15.00 | 14.75 | 14.75 | 89,010 | -0.25(-1.67%) |
Apr 14, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 15.50 | 15.50 | 15.00 | 15.00 | 51,478 | -0.65(-4.15%) |
Apr 11, 2005 | 15.65 | 15.65 | 15.65 | 15.65 | 1,000 | +0.15(+0.97%) |
Apr 08, 2005 | 14.25 | 15.65 | 14.25 | 15.50 | 62,966 | -0.25(-1.59%) |
Apr 07, 2005 | 15.80 | 16.00 | 15.50 | 15.75 | 51,932 | -0.10(-0.63%) |
Apr 06, 2005 | 15.85 | 15.85 | 15.80 | 15.85 | 868 | +0.05(+0.32%) |
Apr 05, 2005 | 15.95 | 15.95 | 15.50 | 15.80 | 9,900 | -0.20(-1.25%) |
Apr 04, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.00(+0.00%) |
Apr 01, 2005 | 15.40 | 16.15 | 15.40 | 16.00 | 28,330 | +0.60(+3.90%) |
Mar 31, 2005 | 15.40 | 15.40 | 14.95 | 15.40 | 30,431 | +0.15(+0.98%) |
Mar 30, 2005 | 15.10 | 15.25 | 15.10 | 15.25 | 11,215 | +0.00(+0.00%) |
Mar 29, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.00(+0.00%) |
Mar 28, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 218 | +0.25(+1.67%) |
Mar 24, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.50(-3.23%) |
Mar 23, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.00(+0.00%) |
Mar 22, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 15.00 | 15.50 | 15.00 | 15.50 | 12,721 | +0.50(+3.33%) |
Mar 18, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 875 | +0.00(+0.00%) |
Mar 17, 2005 | 14.50 | 15.00 | 14.50 | 15.00 | 380 | +0.50(+3.45%) |
Mar 16, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 1,200 | +0.25(+1.75%) |
Mar 15, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 500 | +0.00(+0.00%) |
Mar 11, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 500 | +0.00(+0.00%) |
Mar 10, 2005 | 14.00 | 14.40 | 14.00 | 14.25 | 7,223 | +0.25(+1.79%) |
Mar 09, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 792 | -0.40(-2.78%) |
Mar 08, 2005 | 14.39 | 14.40 | 14.39 | 14.40 | 2,750 | +0.40(+2.86%) |
Mar 07, 2005 | 14.40 | 14.40 | 14.00 | 14.00 | 37,026 | -0.40(-2.78%) |
Mar 04, 2005 | 15.00 | 15.50 | 14.40 | 14.40 | 5,400 | -0.10(-0.69%) |
Mar 03, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | -0.50(-3.33%) |
Mar 02, 2005 | 14.50 | 15.00 | 14.50 | 15.00 | 600 | +0.00(+0.00%) |