Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 27, 2005 | 17.33 | 17.55 | 17.33 | 17.55 | 807 | +0.00(+0.00%) |
May 26, 2005 | 17.62 | 17.62 | 17.42 | 17.55 | 807 | +0.19(+1.10%) |
May 25, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 346 | -0.32(-1.81%) |
May 24, 2005 | 17.68 | 17.68 | 17.68 | 17.68 | 115 | +0.21(+1.19%) |
May 23, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.37 | 17.47 | 17.37 | 17.47 | 2,423 | -0.07(-0.40%) |
May 19, 2005 | 17.63 | 17.85 | 17.24 | 17.54 | 14,656 | +0.01(+0.05%) |
May 18, 2005 | 17.59 | 17.98 | 17.53 | 17.53 | 28,850 | +0.02(+0.10%) |
May 17, 2005 | 17.77 | 17.77 | 17.51 | 17.51 | 10,847 | -0.16(-0.93%) |
May 16, 2005 | 17.47 | 17.68 | 17.47 | 17.68 | 1,500 | +0.20(+1.14%) |
May 13, 2005 | 17.28 | 17.54 | 17.28 | 17.48 | 3,462 | +0.10(+0.60%) |
May 12, 2005 | 17.33 | 17.42 | 17.33 | 17.37 | 2,077 | -0.16(-0.94%) |
May 11, 2005 | 17.50 | 17.54 | 17.50 | 17.54 | 461 | +0.12(+0.70%) |
May 10, 2005 | 17.94 | 17.95 | 17.24 | 17.42 | 3,808 | -0.82(-4.51%) |
May 09, 2005 | 18.02 | 18.24 | 18.02 | 18.24 | 4,154 | +0.22(+1.20%) |
May 06, 2005 | 18.02 | 18.20 | 18.02 | 18.02 | 923 | +0.23(+1.32%) |
May 05, 2005 | 17.79 | 17.79 | 17.79 | 17.79 | 115 | -0.01(-0.05%) |
May 04, 2005 | 17.76 | 17.80 | 17.56 | 17.80 | 346 | +0.28(+1.58%) |
May 03, 2005 | 17.66 | 17.66 | 17.52 | 17.52 | 1,154 | -0.06(-0.35%) |
May 02, 2005 | 16.67 | 17.72 | 16.67 | 17.58 | 7,847 | +0.87(+5.18%) |
Apr 29, 2005 | 16.98 | 16.98 | 16.72 | 16.72 | 1,731 | -0.40(-2.33%) |
Apr 28, 2005 | 15.60 | 17.33 | 15.60 | 17.11 | 3,346 | +2.47(+16.86%) |
Apr 27, 2005 | 14.17 | 14.64 | 14.17 | 14.64 | 1,154 | +0.72(+5.16%) |
Apr 26, 2005 | 13.93 | 13.95 | 13.93 | 13.93 | 63,009 | -0.10(-0.74%) |
Apr 25, 2005 | 13.86 | 14.03 | 13.86 | 14.03 | 1,731 | +0.43(+3.19%) |
Apr 22, 2005 | 14.21 | 14.21 | 13.60 | 13.60 | 692 | -0.47(-3.33%) |
Apr 21, 2005 | 14.06 | 14.12 | 14.06 | 14.06 | 7,616 | +0.00(+0.00%) |
Apr 20, 2005 | 14.00 | 14.06 | 13.89 | 14.06 | 2,769 | +0.03(+0.19%) |
Apr 19, 2005 | 13.86 | 14.04 | 13.86 | 14.04 | 4,154 | +0.42(+3.05%) |
Apr 18, 2005 | 13.54 | 13.62 | 13.47 | 13.62 | 1,154 | -0.16(-1.13%) |
Apr 15, 2005 | 13.86 | 13.89 | 13.69 | 13.78 | 2,077 | -0.09(-0.63%) |
Apr 14, 2005 | 13.86 | 13.86 | 13.86 | 13.86 | 115 | -0.46(-3.21%) |
Apr 13, 2005 | 14.47 | 14.47 | 14.32 | 14.32 | 577 | -0.32(-2.19%) |
Apr 12, 2005 | 14.47 | 14.64 | 14.47 | 14.64 | 461 | +0.00(+0.00%) |
Apr 11, 2005 | 14.72 | 14.72 | 14.51 | 14.64 | 2,654 | +0.13(+0.90%) |
Apr 08, 2005 | 14.64 | 14.64 | 14.51 | 14.51 | 461 | -0.35(-2.33%) |
Apr 07, 2005 | 15.10 | 15.10 | 14.73 | 14.86 | 2,192 | -0.39(-2.56%) |
Apr 06, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 2,308 | +0.25(+1.68%) |
Apr 05, 2005 | 14.89 | 15.00 | 14.89 | 15.00 | 1,500 | +0.00(+0.00%) |
Apr 04, 2005 | 15.16 | 15.16 | 14.82 | 15.00 | 3,462 | -0.16(-1.09%) |
Apr 01, 2005 | 15.21 | 15.21 | 15.01 | 15.16 | 1,269 | -0.23(-1.46%) |
Mar 31, 2005 | 15.81 | 15.81 | 14.90 | 15.39 | 11,424 | -0.47(-2.95%) |
Mar 30, 2005 | 15.90 | 15.90 | 15.60 | 15.86 | 1,269 | -0.04(-0.27%) |
Mar 29, 2005 | 15.67 | 15.90 | 15.67 | 15.90 | 577 | +0.24(+1.55%) |
Mar 28, 2005 | 15.66 | 15.67 | 15.66 | 15.66 | 807 | -0.01(-0.06%) |
Mar 24, 2005 | 15.77 | 15.81 | 15.67 | 15.67 | 577 | +0.03(+0.22%) |
Mar 23, 2005 | 15.99 | 15.99 | 15.60 | 15.63 | 3,231 | -0.62(-3.79%) |
Mar 22, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.04 | 16.25 | 15.86 | 16.25 | 807 | -0.06(-0.37%) |
Mar 18, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 115 | +0.08(+0.48%) |
Mar 17, 2005 | 16.20 | 16.23 | 16.20 | 16.23 | 230 | +0.09(+0.54%) |
Mar 16, 2005 | 16.17 | 16.31 | 16.14 | 16.14 | 3,231 | -0.16(-1.01%) |
Mar 15, 2005 | 16.00 | 16.31 | 15.80 | 16.31 | 3,462 | +0.56(+3.58%) |
Mar 14, 2005 | 15.54 | 15.74 | 15.34 | 15.74 | 5,654 | +0.22(+1.39%) |
Mar 11, 2005 | 15.51 | 15.53 | 15.51 | 15.53 | 1,154 | +0.15(+0.96%) |
Mar 10, 2005 | 15.25 | 15.38 | 15.25 | 15.38 | 2,538 | -0.04(-0.28%) |
Mar 09, 2005 | 15.86 | 15.86 | 15.42 | 15.42 | 7,616 | -0.66(-4.09%) |
Mar 08, 2005 | 16.00 | 16.25 | 15.90 | 16.08 | 4,616 | +0.05(+0.32%) |
Mar 07, 2005 | 16.41 | 16.41 | 15.86 | 16.03 | 4,269 | -0.20(-1.23%) |
Mar 04, 2005 | 15.95 | 16.23 | 15.94 | 16.23 | 4,962 | +0.11(+0.70%) |
Mar 03, 2005 | 16.17 | 16.17 | 15.95 | 16.12 | 692 | -0.25(-1.54%) |
Mar 02, 2005 | 16.55 | 16.70 | 16.25 | 16.37 | 4,500 | -0.05(-0.32%) |