Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
May 27, 2005 | 15.88 | 15.89 | 15.85 | 15.85 | 6,284 | -0.02(-0.12%) |
May 26, 2005 | 15.87 | 15.87 | 15.87 | 15.87 | 966 | -0.56(-3.40%) |
May 25, 2005 | 16.43 | 16.43 | 16.43 | 16.43 | 644 | +0.04(+0.26%) |
May 24, 2005 | 16.39 | 16.39 | 16.39 | 16.39 | 644 | -0.02(-0.15%) |
May 23, 2005 | 16.51 | 16.51 | 16.41 | 16.41 | 2,417 | +0.05(+0.30%) |
May 20, 2005 | 16.38 | 16.38 | 16.36 | 16.36 | 644 | +0.01(+0.04%) |
May 19, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 1,289 | -0.06(-0.34%) |
May 18, 2005 | 16.38 | 16.41 | 16.38 | 16.41 | 1,128 | +0.03(+0.19%) |
May 17, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 161 | +0.02(+0.15%) |
May 16, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 805 | +0.00(+0.00%) |
May 13, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 805 | -0.01(-0.04%) |
May 12, 2005 | 16.36 | 16.36 | 16.36 | 16.36 | 322 | +0.00(+0.00%) |
May 11, 2005 | 16.41 | 16.41 | 16.36 | 16.36 | 2,094 | -0.02(-0.11%) |
May 10, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
May 09, 2005 | 16.54 | 16.54 | 16.38 | 16.38 | 1,772 | +0.00(+0.00%) |
May 06, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 1,289 | +0.06(+0.34%) |
May 04, 2005 | 16.38 | 16.38 | 16.33 | 16.33 | 2,417 | +0.01(+0.04%) |
May 03, 2005 | 16.38 | 16.43 | 16.32 | 16.32 | 1,772 | -0.02(-0.11%) |
May 02, 2005 | 16.34 | 16.34 | 16.34 | 16.34 | 2,417 | -0.09(-0.53%) |
Apr 29, 2005 | 16.33 | 16.44 | 16.33 | 16.43 | 2,256 | +0.10(+0.61%) |
Apr 28, 2005 | 16.33 | 16.33 | 16.33 | 16.33 | 644 | +0.01(+0.04%) |
Apr 27, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 16.25 | 16.32 | 16.21 | 16.32 | 3,223 | +0.01(+0.04%) |
Apr 25, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 1,772 | +0.01(+0.08%) |
Apr 21, 2005 | 16.15 | 16.30 | 16.15 | 16.30 | 15,470 | +0.04(+0.27%) |
Apr 20, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 3,223 | +0.04(+0.27%) |
Apr 18, 2005 | 16.26 | 16.26 | 16.21 | 16.21 | 3,867 | +0.04(+0.23%) |
Apr 15, 2005 | 16.20 | 16.20 | 16.18 | 16.18 | 644 | -0.08(-0.50%) |
Apr 14, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 644 | +0.00(+0.00%) |
Apr 13, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 322 | +0.12(+0.77%) |
Apr 12, 2005 | 16.14 | 16.14 | 16.13 | 16.13 | 1,772 | +0.00(+0.00%) |
Apr 11, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 16.16 | 16.16 | 16.13 | 16.13 | 966 | -0.03(-0.19%) |
Apr 07, 2005 | 16.20 | 16.20 | 16.16 | 16.16 | 4,512 | +0.00(+0.00%) |
Apr 06, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 161 | -0.01(-0.04%) |
Apr 05, 2005 | 16.19 | 16.21 | 16.17 | 16.17 | 1,450 | +0.01(+0.04%) |
Apr 04, 2005 | 16.13 | 16.16 | 16.10 | 16.16 | 4,512 | +0.07(+0.46%) |
Apr 01, 2005 | 16.02 | 16.10 | 16.01 | 16.09 | 4,995 | +0.07(+0.46%) |
Mar 31, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 483 | -0.02(-0.15%) |
Mar 30, 2005 | 16.02 | 16.04 | 16.01 | 16.04 | 1,933 | -0.03(-0.19%) |
Mar 29, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 16.09 | 16.09 | 16.07 | 16.07 | 1,933 | -0.02(-0.12%) |
Mar 24, 2005 | 16.10 | 16.10 | 16.09 | 16.09 | 3,223 | -0.07(-0.46%) |
Mar 23, 2005 | 16.29 | 16.34 | 16.09 | 16.16 | 12,408 | +0.01(+0.08%) |
Mar 22, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.15 | 16.16 | 16.15 | 16.15 | 2,417 | -0.02(-0.12%) |
Mar 18, 2005 | 16.17 | 16.17 | 16.15 | 16.17 | 1,128 | -0.09(-0.53%) |
Mar 17, 2005 | 16.23 | 16.26 | 16.14 | 16.26 | 9,024 | +0.12(+0.77%) |
Mar 16, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 644 | +0.00(+0.00%) |
Mar 15, 2005 | 16.23 | 16.23 | 16.13 | 16.13 | 3,706 | -0.12(-0.76%) |
Mar 14, 2005 | 16.23 | 16.26 | 16.23 | 16.26 | 1,933 | +0.03(+0.19%) |
Mar 11, 2005 | 16.25 | 16.25 | 16.23 | 16.23 | 14,181 | -0.12(-0.76%) |
Mar 10, 2005 | 16.34 | 16.35 | 16.34 | 16.35 | 4,834 | +0.06(+0.34%) |
Mar 09, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 322 | +0.00(+0.00%) |
Mar 08, 2005 | 16.30 | 16.34 | 16.30 | 16.30 | 5,318 | -0.02(-0.15%) |
Mar 07, 2005 | 16.30 | 16.32 | 16.30 | 16.32 | 3,706 | -0.03(-0.19%) |
Mar 04, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 483 | -0.03(-0.19%) |