Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.93 | 15.96 | 15.93 | 15.96 | 600 | +0.03(+0.19%) |
May 27, 2005 | 15.94 | 15.94 | 15.92 | 15.93 | 1,600 | -0.06(-0.38%) |
May 26, 2005 | 16.00 | 16.06 | 15.99 | 15.99 | 5,800 | -0.16(-0.99%) |
May 25, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
May 24, 2005 | 16.14 | 16.15 | 16.05 | 16.15 | 6,700 | +0.01(+0.06%) |
May 23, 2005 | 16.13 | 16.14 | 16.07 | 16.14 | 4,500 | -0.06(-0.37%) |
May 20, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
May 19, 2005 | 16.20 | 16.20 | 16.19 | 16.20 | 1,300 | +0.08(+0.50%) |
May 17, 2005 | 16.12 | 16.12 | 16.12 | 16.12 | 1,500 | -0.08(-0.49%) |
May 16, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 1,000 | +0.10(+0.62%) |
May 13, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 1,600 | -0.04(-0.25%) |
May 12, 2005 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.14 | 16.14 | 16.14 | 16.14 | 100 | -0.01(-0.06%) |
May 10, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 100 | +0.00(+0.00%) |
May 09, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
May 06, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
May 04, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 1,000 | -0.10(-0.62%) |
May 03, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 200 | -0.10(-0.61%) |
May 02, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 200 | +0.15(+0.93%) |
Apr 29, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 600 | -0.10(-0.61%) |
Apr 28, 2005 | 16.35 | 16.45 | 16.30 | 16.30 | 1,300 | -0.01(-0.06%) |
Apr 27, 2005 | 16.26 | 16.31 | 16.26 | 16.31 | 1,600 | +0.06(+0.37%) |
Apr 26, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 100 | -0.10(-0.61%) |
Apr 25, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.10(-0.61%) |
Apr 22, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 16.30 | 16.45 | 16.30 | 16.45 | 1,000 | +0.16(+0.98%) |
Apr 20, 2005 | 16.29 | 16.29 | 16.29 | 16.29 | 100 | +0.05(+0.31%) |
Apr 19, 2005 | 16.21 | 16.24 | 16.21 | 16.24 | 600 | -0.06(-0.37%) |
Apr 18, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.13(+0.80%) |
Apr 15, 2005 | 16.32 | 16.34 | 16.17 | 16.17 | 3,100 | -0.14(-0.86%) |
Apr 14, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 400 | -0.10(-0.61%) |
Apr 13, 2005 | 16.41 | 16.41 | 16.41 | 16.41 | 500 | +0.00(+0.00%) |
Apr 12, 2005 | 16.50 | 16.50 | 16.39 | 16.41 | 2,800 | -0.18(-1.08%) |
Apr 11, 2005 | 16.49 | 16.60 | 16.49 | 16.59 | 1,100 | +0.14(+0.85%) |
Apr 08, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 100 | -0.15(-0.90%) |
Apr 07, 2005 | 16.44 | 16.60 | 16.44 | 16.60 | 6,000 | +0.08(+0.48%) |
Apr 06, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 1,300 | -0.13(-0.78%) |
Mar 31, 2005 | 16.60 | 16.65 | 16.60 | 16.65 | 1,000 | +0.12(+0.73%) |
Mar 30, 2005 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 16.52 | 16.53 | 16.52 | 16.53 | 1,800 | +0.01(+0.06%) |
Mar 28, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 16.53 | 16.54 | 16.52 | 16.52 | 3,100 | -0.07(-0.42%) |
Mar 23, 2005 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 16.59 | 16.59 | 16.59 | 16.59 | 1,500 | +0.06(+0.38%) |
Mar 21, 2005 | 16.85 | 16.85 | 16.53 | 16.53 | 3,100 | -0.17(-1.03%) |
Mar 18, 2005 | 16.60 | 16.70 | 16.60 | 16.70 | 900 | +0.17(+1.03%) |
Mar 17, 2005 | 16.55 | 16.65 | 16.53 | 16.53 | 2,600 | -0.07(-0.42%) |
Mar 16, 2005 | 16.75 | 16.75 | 16.60 | 16.60 | 400 | -0.07(-0.42%) |
Mar 15, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 200 | -0.08(-0.48%) |
Mar 14, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 16.55 | 16.76 | 16.55 | 16.75 | 4,300 | +0.15(+0.90%) |
Mar 10, 2005 | 16.58 | 16.60 | 16.58 | 16.60 | 700 | +0.00(+0.00%) |
Mar 09, 2005 | 16.95 | 17.10 | 16.55 | 16.60 | 7,900 | -0.25(-1.48%) |
Mar 08, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 17.00 | 17.06 | 16.75 | 16.85 | 4,400 | -0.35(-2.03%) |
Mar 04, 2005 | 17.10 | 17.20 | 17.10 | 17.20 | 900 | +0.15(+0.88%) |
Mar 03, 2005 | 16.90 | 17.05 | 16.90 | 17.05 | 1,200 | +0.15(+0.89%) |
Mar 02, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 1,900 | +0.00(+0.00%) |