Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 141 | +0.28(+2.18%) |
May 27, 2005 | 13.14 | 13.14 | 12.79 | 12.79 | 1,763 | -0.28(-2.14%) |
May 26, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
May 25, 2005 | 13.14 | 13.14 | 13.07 | 13.07 | 2,618 | -0.07(-0.54%) |
May 24, 2005 | 13.06 | 13.14 | 13.06 | 13.14 | 424 | +0.00(+0.00%) |
May 23, 2005 | 13.19 | 13.19 | 12.93 | 13.14 | 680 | +0.25(+1.92%) |
May 20, 2005 | 13.19 | 13.19 | 12.90 | 12.90 | 1,037 | -0.18(-1.35%) |
May 19, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 2,122 | +0.00(+0.00%) |
May 17, 2005 | 13.07 | 13.07 | 13.07 | 13.07 | 1,132 | -0.14(-1.07%) |
May 16, 2005 | 13.43 | 13.43 | 13.00 | 13.21 | 707 | -0.04(-0.27%) |
May 13, 2005 | 13.34 | 13.34 | 13.23 | 13.25 | 5,302 | +0.18(+1.35%) |
May 12, 2005 | 13.00 | 13.07 | 12.79 | 13.07 | 3,618 | -0.18(-1.33%) |
May 11, 2005 | 13.18 | 13.25 | 13.18 | 13.25 | 2,830 | +0.07(+0.54%) |
May 10, 2005 | 13.18 | 13.18 | 13.18 | 13.18 | 141 | +0.52(+4.13%) |
May 09, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
May 06, 2005 | 12.54 | 13.00 | 12.54 | 12.65 | 13,214 | +0.29(+2.34%) |
May 05, 2005 | 13.15 | 13.15 | 11.82 | 12.37 | 25,786 | -0.78(-5.91%) |
May 04, 2005 | 13.14 | 13.14 | 13.14 | 13.14 | 251 | -0.21(-1.59%) |
May 03, 2005 | 13.35 | 13.35 | 13.35 | 13.35 | 141 | -0.07(-0.53%) |
May 02, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 404 | +0.20(+1.50%) |
Apr 29, 2005 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 13.28 | 13.28 | 13.23 | 13.23 | 1,401 | -0.02(-0.16%) |
Apr 26, 2005 | 13.61 | 13.61 | 13.18 | 13.25 | 2,036 | -0.49(-3.60%) |
Apr 25, 2005 | 14.15 | 14.15 | 13.74 | 13.74 | 2,366 | -0.39(-2.75%) |
Apr 22, 2005 | 14.13 | 14.13 | 14.13 | 14.13 | 418 | +0.14(+1.01%) |
Apr 21, 2005 | 14.27 | 14.27 | 13.99 | 13.99 | 651 | -0.24(-1.69%) |
Apr 20, 2005 | 14.13 | 14.23 | 14.13 | 14.23 | 1,255 | +0.45(+3.28%) |
Apr 19, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 13.78 | 14.13 | 13.78 | 13.78 | 3,522 | +0.00(+0.00%) |
Apr 15, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 185 | +0.00(+0.00%) |
Apr 14, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 141 | +0.12(+0.88%) |
Apr 12, 2005 | 13.64 | 13.68 | 13.44 | 13.66 | 2,688 | -0.82(-5.66%) |
Apr 11, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 14.13 | 14.48 | 13.69 | 14.48 | 1,415 | +0.35(+2.45%) |
Apr 06, 2005 | 14.13 | 14.13 | 14.13 | 14.13 | 517 | -0.35(-2.44%) |
Apr 05, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 707 | +0.35(+2.50%) |
Mar 30, 2005 | 13.86 | 14.13 | 13.86 | 14.13 | 2,633 | +0.35(+2.56%) |
Mar 29, 2005 | 13.61 | 13.78 | 13.61 | 13.78 | 1,897 | +0.00(+0.00%) |
Mar 28, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 707 | +0.18(+1.30%) |
Mar 24, 2005 | 13.57 | 13.60 | 13.57 | 13.60 | 839 | +0.24(+1.80%) |
Mar 23, 2005 | 13.28 | 13.36 | 13.28 | 13.36 | 390 | -0.49(-3.56%) |
Mar 22, 2005 | 13.71 | 13.86 | 13.60 | 13.86 | 1,559 | +0.40(+2.99%) |
Mar 21, 2005 | 13.79 | 14.01 | 13.43 | 13.45 | 10,546 | -0.68(-4.80%) |
Mar 18, 2005 | 14.15 | 14.15 | 13.82 | 14.13 | 5,467 | -0.20(-1.43%) |
Mar 17, 2005 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 14.29 | 14.34 | 14.29 | 14.34 | 459 | +0.04(+0.25%) |
Mar 15, 2005 | 14.36 | 14.36 | 14.30 | 14.30 | 424 | +0.07(+0.50%) |
Mar 14, 2005 | 14.15 | 14.23 | 14.15 | 14.23 | 478 | -0.01(-0.05%) |
Mar 11, 2005 | 14.12 | 14.47 | 14.12 | 14.24 | 5,802 | +0.22(+1.56%) |
Mar 10, 2005 | 14.05 | 14.06 | 14.02 | 14.02 | 2,451 | -0.08(-0.55%) |
Mar 09, 2005 | 14.12 | 14.12 | 14.06 | 14.10 | 1,556 | -0.02(-0.15%) |
Mar 08, 2005 | 14.12 | 14.12 | 14.01 | 14.12 | 1,341 | +0.06(+0.40%) |
Mar 07, 2005 | 14.10 | 14.10 | 14.06 | 14.06 | 8,066 | -0.01(-0.10%) |
Mar 04, 2005 | 14.22 | 14.39 | 14.08 | 14.08 | 3,212 | +0.01(+0.10%) |
Mar 03, 2005 | 14.13 | 14.32 | 13.99 | 14.06 | 1,419 | -0.22(-1.53%) |
Mar 02, 2005 | 14.13 | 14.28 | 14.13 | 14.28 | 7,359 | +0.04(+0.30%) |