Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.25 | 15.35 | 15.24 | 15.35 | 3,900 | +0.14(+0.92%) |
May 27, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 100 | +0.01(+0.07%) |
May 26, 2005 | 15.19 | 15.22 | 15.19 | 15.20 | 5,500 | +0.01(+0.07%) |
May 25, 2005 | 15.17 | 15.19 | 15.17 | 15.19 | 800 | +0.02(+0.13%) |
May 24, 2005 | 15.07 | 15.17 | 15.07 | 15.17 | 1,200 | +0.11(+0.73%) |
May 23, 2005 | 15.11 | 15.13 | 15.06 | 15.06 | 2,400 | -0.05(-0.33%) |
May 20, 2005 | 15.10 | 15.11 | 15.10 | 15.11 | 700 | +0.03(+0.20%) |
May 19, 2005 | 15.18 | 15.18 | 15.08 | 15.08 | 1,400 | -0.12(-0.79%) |
May 18, 2005 | 15.18 | 15.20 | 15.18 | 15.20 | 5,200 | +0.11(+0.73%) |
May 17, 2005 | 15.01 | 15.19 | 15.01 | 15.09 | 7,300 | +0.07(+0.47%) |
May 16, 2005 | 15.02 | 15.02 | 15.02 | 15.02 | 200 | +0.01(+0.07%) |
May 13, 2005 | 15.02 | 15.02 | 15.01 | 15.01 | 1,300 | +0.00(+0.00%) |
May 12, 2005 | 15.05 | 15.05 | 15.01 | 15.01 | 2,900 | -0.05(-0.33%) |
May 11, 2005 | 15.18 | 15.19 | 15.06 | 15.06 | 2,900 | -0.12(-0.79%) |
May 10, 2005 | 15.19 | 15.19 | 15.18 | 15.18 | 300 | -0.02(-0.13%) |
May 09, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
May 06, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | -0.02(-0.13%) |
May 05, 2005 | 15.24 | 15.25 | 15.22 | 15.22 | 5,600 | +0.00(+0.00%) |
May 04, 2005 | 15.14 | 15.22 | 15.14 | 15.22 | 2,000 | +0.09(+0.59%) |
May 03, 2005 | 15.09 | 15.19 | 15.00 | 15.13 | 11,600 | +0.03(+0.20%) |
May 02, 2005 | 15.15 | 15.25 | 15.10 | 15.10 | 2,300 | -0.04(-0.26%) |
Apr 29, 2005 | 15.22 | 15.22 | 15.14 | 15.14 | 2,100 | -0.01(-0.07%) |
Apr 28, 2005 | 15.30 | 15.30 | 15.15 | 15.15 | 2,200 | -0.15(-0.98%) |
Apr 27, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 300 | +0.00(+0.00%) |
Apr 26, 2005 | 15.20 | 15.40 | 15.20 | 15.30 | 3,200 | +0.10(+0.66%) |
Apr 25, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | +0.02(+0.13%) |
Apr 22, 2005 | 15.02 | 15.18 | 15.02 | 15.18 | 1,500 | +0.10(+0.66%) |
Apr 21, 2005 | 14.82 | 15.08 | 14.82 | 15.08 | 4,700 | +0.14(+0.94%) |
Apr 20, 2005 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 14.86 | 14.94 | 14.80 | 14.94 | 2,800 | +0.04(+0.27%) |
Apr 18, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 300 | +0.01(+0.07%) |
Apr 14, 2005 | 14.75 | 14.89 | 14.75 | 14.89 | 4,100 | +0.13(+0.88%) |
Apr 13, 2005 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 14.68 | 14.83 | 14.68 | 14.76 | 5,400 | +0.01(+0.07%) |
Apr 11, 2005 | 14.96 | 14.96 | 14.75 | 14.75 | 5,900 | -0.20(-1.34%) |
Apr 08, 2005 | 14.99 | 14.99 | 14.80 | 14.95 | 5,100 | -0.05(-0.33%) |
Apr 07, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 15.03 | 15.03 | 15.00 | 15.00 | 2,300 | -0.15(-0.99%) |
Apr 05, 2005 | 15.12 | 15.15 | 15.11 | 15.15 | 2,600 | +0.20(+1.34%) |
Apr 04, 2005 | 14.97 | 14.97 | 14.95 | 14.95 | 500 | -0.02(-0.13%) |
Apr 01, 2005 | 14.98 | 14.98 | 14.97 | 14.97 | 500 | -0.01(-0.07%) |
Mar 31, 2005 | 15.07 | 15.07 | 14.98 | 14.98 | 2,500 | -0.04(-0.27%) |
Mar 30, 2005 | 14.95 | 15.02 | 14.92 | 15.02 | 2,700 | +0.03(+0.20%) |
Mar 29, 2005 | 15.04 | 15.30 | 14.99 | 14.99 | 8,100 | -0.05(-0.33%) |
Mar 28, 2005 | 15.35 | 15.35 | 15.04 | 15.04 | 3,600 | -0.31(-2.02%) |
Mar 24, 2005 | 15.50 | 15.50 | 15.35 | 15.35 | 1,100 | -0.14(-0.90%) |
Mar 23, 2005 | 15.46 | 15.50 | 15.46 | 15.49 | 2,300 | +0.02(+0.13%) |
Mar 22, 2005 | 15.35 | 15.50 | 15.35 | 15.47 | 1,400 | +0.04(+0.26%) |
Mar 21, 2005 | 15.43 | 15.43 | 15.43 | 15.43 | 100 | +0.00(+0.00%) |
Mar 18, 2005 | 15.44 | 15.44 | 15.23 | 15.43 | 7,200 | -0.01(-0.06%) |
Mar 17, 2005 | 15.50 | 15.50 | 15.44 | 15.44 | 800 | -0.09(-0.58%) |
Mar 16, 2005 | 15.54 | 15.56 | 15.48 | 15.53 | 2,000 | -0.02(-0.13%) |
Mar 15, 2005 | 15.50 | 15.55 | 15.50 | 15.55 | 2,700 | +0.00(+0.00%) |
Mar 14, 2005 | 15.50 | 15.59 | 15.50 | 15.55 | 3,300 | +0.08(+0.52%) |
Mar 11, 2005 | 15.25 | 15.55 | 15.25 | 15.47 | 9,800 | +0.22(+1.44%) |
Mar 10, 2005 | 15.20 | 15.26 | 15.20 | 15.25 | 7,600 | +0.05(+0.33%) |
Mar 09, 2005 | 15.27 | 15.27 | 15.20 | 15.20 | 8,200 | -0.07(-0.46%) |
Mar 08, 2005 | 15.22 | 15.30 | 15.22 | 15.27 | 3,800 | +0.05(+0.33%) |
Mar 07, 2005 | 15.20 | 15.27 | 15.20 | 15.22 | 3,200 | +0.02(+0.13%) |
Mar 04, 2005 | 15.20 | 15.21 | 15.20 | 15.20 | 2,400 | +0.06(+0.40%) |
Mar 03, 2005 | 15.16 | 15.18 | 15.14 | 15.14 | 3,300 | -0.02(-0.13%) |
Mar 02, 2005 | 15.15 | 15.16 | 15.13 | 15.16 | 2,100 | +0.09(+0.60%) |