Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 362 | +0.00(+0.00%) |
May 27, 2005 | 13.51 | 13.52 | 13.51 | 13.51 | 6,662 | +0.00(+0.00%) |
May 26, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | +0.00(+0.00%) |
May 25, 2005 | 13.58 | 13.58 | 13.51 | 13.51 | 1,813 | -0.06(-0.43%) |
May 24, 2005 | 13.51 | 13.62 | 13.50 | 13.57 | 10,880 | -0.08(-0.59%) |
May 23, 2005 | 13.53 | 13.65 | 13.52 | 13.65 | 2,176 | -0.02(-0.16%) |
May 20, 2005 | 13.65 | 13.67 | 13.57 | 13.67 | 2,400 | -0.03(-0.22%) |
May 19, 2005 | 13.55 | 13.70 | 13.55 | 13.70 | 3,445 | -0.06(-0.42%) |
May 18, 2005 | 13.65 | 13.76 | 13.65 | 13.76 | 1,450 | +0.01(+0.04%) |
May 17, 2005 | 13.58 | 13.75 | 13.58 | 13.75 | 4,352 | +0.17(+1.28%) |
May 16, 2005 | 13.18 | 13.58 | 13.12 | 13.58 | 3,626 | -0.06(-0.44%) |
May 13, 2005 | 13.91 | 13.91 | 12.82 | 13.64 | 52,952 | +0.97(+7.64%) |
May 12, 2005 | 12.55 | 12.67 | 12.55 | 12.67 | 3,264 | +0.07(+0.57%) |
May 11, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 17,318 | +0.08(+0.64%) |
May 10, 2005 | 12.41 | 12.57 | 12.41 | 12.52 | 6,546 | -0.22(-1.71%) |
May 09, 2005 | 12.53 | 12.74 | 12.50 | 12.74 | 8,563 | +0.33(+2.64%) |
May 06, 2005 | 12.41 | 12.41 | 12.41 | 12.41 | 1,813 | -0.13(-1.01%) |
May 05, 2005 | 12.55 | 12.55 | 12.42 | 12.54 | 3,626 | -0.01(-0.09%) |
May 04, 2005 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.00(+0.00%) |
May 03, 2005 | 12.55 | 12.73 | 12.55 | 12.55 | 2,328 | -0.21(-1.68%) |
May 02, 2005 | 12.63 | 12.76 | 12.61 | 12.76 | 1,088 | +0.05(+0.41%) |
Apr 29, 2005 | 12.89 | 12.89 | 12.70 | 12.71 | 2,901 | -0.23(-1.81%) |
Apr 28, 2005 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 12.96 | 12.96 | 12.95 | 12.95 | 3,369 | -0.02(-0.13%) |
Apr 26, 2005 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 13.31 | 13.31 | 12.96 | 12.96 | 2,810 | +0.00(+0.02%) |
Apr 21, 2005 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 12.96 | 13.08 | 12.96 | 12.96 | 2,901 | -0.14(-1.03%) |
Apr 19, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 5,367 | -0.14(-1.06%) |
Apr 15, 2005 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 13.23 | 13.23 | 13.23 | 13.23 | 725 | +0.15(+1.14%) |
Apr 13, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 13.11 | 13.23 | 13.09 | 13.09 | 2,995 | -0.08(-0.63%) |
Apr 06, 2005 | 13.24 | 13.24 | 13.10 | 13.17 | 3,626 | -0.09(-0.71%) |
Apr 05, 2005 | 13.30 | 13.50 | 13.26 | 13.26 | 1,523 | -0.14(-1.03%) |
Apr 04, 2005 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 13.42 | 13.42 | 13.40 | 13.40 | 841 | -0.11(-0.84%) |
Mar 31, 2005 | 13.78 | 13.78 | 13.51 | 13.51 | 6,582 | -0.27(-1.98%) |
Mar 30, 2005 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 13.28 | 13.79 | 13.22 | 13.79 | 13,528 | +0.51(+3.80%) |
Mar 28, 2005 | 13.22 | 13.34 | 13.11 | 13.28 | 34,665 | +0.25(+1.94%) |
Mar 24, 2005 | 13.05 | 13.05 | 12.99 | 13.03 | 71,311 | -0.05(-0.36%) |
Mar 23, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 362 | +0.04(+0.27%) |
Mar 22, 2005 | 12.96 | 13.04 | 12.96 | 13.04 | 1,088 | +0.27(+2.14%) |
Mar 21, 2005 | 12.77 | 12.77 | 12.77 | 12.77 | 3,626 | -0.19(-1.49%) |
Mar 18, 2005 | 12.98 | 12.98 | 12.96 | 12.96 | 1,632 | -0.05(-0.40%) |
Mar 17, 2005 | 13.01 | 13.01 | 13.01 | 13.01 | 725 | +0.00(+0.00%) |
Mar 16, 2005 | 13.01 | 13.01 | 12.96 | 13.01 | 2,567 | -0.21(-1.58%) |
Mar 15, 2005 | 12.96 | 13.22 | 12.96 | 13.22 | 3,387 | +0.01(+0.06%) |
Mar 14, 2005 | 12.84 | 13.21 | 12.78 | 13.21 | 15,845 | +0.27(+2.09%) |
Mar 11, 2005 | 12.91 | 13.16 | 12.85 | 12.94 | 22,849 | -0.29(-2.17%) |
Mar 10, 2005 | 13.23 | 13.23 | 13.23 | 13.23 | 1,392 | +0.26(+2.04%) |
Mar 09, 2005 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 12.96 | 12.96 | 12.96 | 12.96 | 1,269 | -0.02(-0.19%) |
Mar 07, 2005 | 13.03 | 13.03 | 12.99 | 12.99 | 1,088 | -0.04(-0.30%) |
Mar 04, 2005 | 13.09 | 13.10 | 13.03 | 13.03 | 2,176 | +0.02(+0.17%) |
Mar 03, 2005 | 13.01 | 13.01 | 13.01 | 13.01 | 362 | -0.02(-0.17%) |
Mar 02, 2005 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) |